Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.42 | 18.96 | 17.88 | 18.30 | 304,838 | -0.30(-1.61%) |
Oct 28, 2021 | 18.12 | 19.02 | 18.00 | 18.60 | 337,669 | +0.72(+4.03%) |
Oct 27, 2021 | 18.48 | 18.78 | 17.88 | 17.88 | 457,346 | -0.66(-3.56%) |
Oct 26, 2021 | 19.32 | 18.54 | 1,616,237 | -1.02(-5.21%) | ||
Oct 25, 2021 | 20.82 | 22.08 | 18.36 | 19.56 | 1,343,580 | -0.12(-0.61%) |
Oct 22, 2021 | 17.28 | 20.52 | 19.68 | 1,428,958 | +2.16(+12.33%) | |
Oct 21, 2021 | 17.40 | 18.18 | 17.34 | 17.52 | 160,917 | +0.06(+0.34%) |
Oct 20, 2021 | 17.16 | 17.88 | 17.16 | 17.46 | 85,549 | -0.06(-0.34%) |
Oct 19, 2021 | 16.86 | 17.76 | 16.80 | 17.52 | 127,519 | +0.66(+3.91%) |
Oct 18, 2021 | 16.80 | 17.46 | 16.38 | 16.86 | 229,814 | -0.12(-0.71%) |
Oct 15, 2021 | 17.40 | 17.58 | 16.89 | 16.98 | 99,686 | -0.60(-3.41%) |
Oct 14, 2021 | 17.58 | 17.70 | 17.16 | 17.58 | 137,360 | +0.54(+3.17%) |
Oct 13, 2021 | 17.10 | 17.23 | 16.80 | 17.04 | 106,680 | -0.06(-0.35%) |
Oct 12, 2021 | 16.62 | 17.16 | 16.62 | 17.10 | 61,810 | +0.42(+2.52%) |
Oct 11, 2021 | 17.16 | 17.28 | 16.62 | 16.68 | 106,535 | -0.42(-2.46%) |
Oct 08, 2021 | 17.40 | 18.12 | 17.04 | 17.10 | 153,719 | -0.24(-1.38%) |
Oct 07, 2021 | 16.92 | 17.70 | 16.81 | 17.34 | 115,942 | +0.60(+3.58%) |
Oct 06, 2021 | 16.62 | 17.04 | 16.44 | 16.74 | 105,719 | -0.36(-2.11%) |
Oct 05, 2021 | 17.22 | 17.52 | 16.68 | 17.10 | 225,047 | -0.24(-1.38%) |
Oct 04, 2021 | 17.88 | 17.88 | 16.98 | 17.34 | 226,283 | -0.72(-3.99%) |
Oct 01, 2021 | 18.60 | 19.20 | 17.70 | 18.06 | 303,153 | -0.72(-3.83%) |
Sep 30, 2021 | 18.06 | 19.68 | 17.88 | 18.78 | 392,770 | +0.78(+4.33%) |
Sep 29, 2021 | 18.84 | 19.11 | 17.94 | 18.00 | 287,983 | -0.84(-4.46%) |
Sep 28, 2021 | 19.44 | 19.44 | 18.66 | 18.84 | 237,634 | -0.66(-3.38%) |
Sep 27, 2021 | 18.60 | 20.03 | 18.43 | 19.50 | 327,642 | +0.90(+4.84%) |
Sep 24, 2021 | 18.24 | 19.32 | 18.03 | 18.60 | 282,135 | +0.06(+0.32%) |
Sep 23, 2021 | 18.60 | 19.17 | 18.10 | 18.54 | 241,540 | +0.12(+0.65%) |
Sep 22, 2021 | 17.94 | 18.60 | 17.88 | 18.42 | 164,584 | +0.48(+2.68%) |
Sep 21, 2021 | 17.22 | 18.12 | 17.16 | 17.94 | 292,662 | +1.02(+6.03%) |
Sep 20, 2021 | 18.24 | 18.29 | 16.80 | 16.92 | 380,890 | -2.10(-11.04%) |
Sep 17, 2021 | 18.66 | 19.02 | 18.23 | 19.02 | 138,866 | +0.42(+2.26%) |
Sep 16, 2021 | 18.42 | 19.48 | 18.05 | 18.60 | 318,903 | +0.00(+0.00%) |
Sep 15, 2021 | 18.66 | 18.84 | 18.00 | 18.60 | 268,858 | -0.06(-0.32%) |
Sep 14, 2021 | 18.90 | 19.47 | 18.36 | 18.66 | 292,977 | -0.18(-0.96%) |
Sep 13, 2021 | 18.78 | 19.62 | 18.42 | 18.84 | 249,530 | +0.12(+0.64%) |
Sep 10, 2021 | 18.66 | 19.38 | 18.66 | 18.72 | 95,905 | +0.12(+0.65%) |
Sep 09, 2021 | 18.72 | 19.39 | 18.57 | 18.60 | 165,028 | -0.18(-0.96%) |
Sep 08, 2021 | 19.08 | 19.56 | 18.18 | 18.78 | 311,694 | -0.36(-1.88%) |
Sep 07, 2021 | 19.02 | 19.59 | 18.60 | 19.14 | 197,770 | +0.06(+0.31%) |
Sep 03, 2021 | 19.44 | 19.56 | 18.78 | 19.08 | 68,341 | -0.30(-1.55%) |
Sep 02, 2021 | 19.44 | 19.85 | 19.26 | 19.38 | 78,705 | +0.00(+0.00%) |
Sep 01, 2021 | 19.74 | 20.04 | 18.99 | 19.38 | 114,255 | -0.18(-0.92%) |
Aug 31, 2021 | 19.38 | 20.28 | 19.14 | 19.56 | 107,034 | +0.30(+1.56%) |
Aug 30, 2021 | 19.20 | 19.62 | 18.42 | 19.26 | 98,414 | -0.18(-0.93%) |
Aug 27, 2021 | 19.02 | 19.76 | 19.02 | 19.44 | 93,619 | +0.42(+2.21%) |
Aug 26, 2021 | 19.74 | 20.28 | 18.84 | 19.02 | 88,510 | -0.72(-3.65%) |
Aug 25, 2021 | 19.62 | 21.18 | 19.53 | 19.74 | 304,563 | +0.30(+1.54%) |
Aug 24, 2021 | 19.32 | 19.74 | 18.54 | 19.44 | 127,510 | +0.36(+1.89%) |
Aug 23, 2021 | 18.00 | 19.41 | 18.00 | 19.08 | 120,387 | +1.32(+7.43%) |
Aug 20, 2021 | 17.70 | 18.12 | 17.40 | 17.76 | 113,137 | +0.36(+2.07%) |
Aug 19, 2021 | 18.24 | 18.24 | 17.28 | 17.40 | 159,917 | -0.96(-5.23%) |
Aug 18, 2021 | 18.30 | 19.32 | 17.82 | 18.36 | 154,552 | +0.24(+1.32%) |
Aug 17, 2021 | 18.60 | 18.72 | 17.52 | 18.12 | 300,259 | -0.84(-4.43%) |
Aug 16, 2021 | 19.98 | 20.04 | 18.90 | 18.96 | 132,031 | -0.96(-4.82%) |
Aug 13, 2021 | 20.70 | 20.70 | 19.86 | 19.92 | 88,790 | -0.84(-4.05%) |
Aug 12, 2021 | 21.18 | 21.18 | 20.64 | 20.76 | 66,200 | -0.30(-1.42%) |
Aug 11, 2021 | 21.48 | 21.48 | 20.49 | 21.06 | 104,834 | -0.42(-1.96%) |
Aug 10, 2021 | 21.90 | 22.25 | 21.27 | 21.48 | 97,761 | -0.36(-1.65%) |
Aug 09, 2021 | 21.60 | 22.38 | 21.58 | 21.84 | 110,161 | +0.00(+0.00%) |
Aug 06, 2021 | 21.06 | 21.90 | 20.73 | 21.84 | 106,610 | +0.84(+4.00%) |
Aug 05, 2021 | 20.34 | 21.33 | 20.10 | 21.00 | 140,704 | +0.54(+2.64%) |
Aug 04, 2021 | 20.46 | 21.66 | 20.46 | 20.46 | 158,417 | -0.36(-1.73%) |
Aug 03, 2021 | 21.06 | 21.06 | 20.40 | 20.82 | 113,918 | -0.36(-1.70%) |