Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.65 | 18.89 | 18.50 | 18.75 | 128,507 | -0.38(-1.99%) |
Oct 28, 2021 | 19.05 | 19.13 | 19.00 | 19.13 | 62,225 | +0.22(+1.15%) |
Oct 27, 2021 | 18.67 | 19.02 | 18.67 | 18.91 | 45,598 | +0.08(+0.44%) |
Oct 26, 2021 | 19.44 | 18.83 | 66,492 | -0.37(-1.93%) | ||
Oct 25, 2021 | 19.11 | 19.23 | 19.09 | 19.20 | 55,559 | +0.43(+2.29%) |
Oct 22, 2021 | 18.86 | 19.14 | 18.72 | 18.77 | 53,273 | +0.08(+0.43%) |
Oct 21, 2021 | 18.65 | 18.73 | 18.56 | 18.69 | 24,382 | -0.17(-0.90%) |
Oct 20, 2021 | 18.30 | 18.87 | 18.30 | 18.86 | 50,584 | +0.49(+2.67%) |
Oct 19, 2021 | 18.81 | 18.81 | 18.37 | 18.37 | 71,344 | +0.08(+0.43%) |
Oct 18, 2021 | 18.73 | 18.73 | 17.53 | 18.29 | 133,999 | +0.13(+0.71%) |
Oct 15, 2021 | 18.48 | 18.48 | 18.01 | 18.16 | 61,396 | -0.35(-1.91%) |
Oct 14, 2021 | 18.45 | 18.56 | 18.43 | 18.52 | 45,269 | +0.23(+1.26%) |
Oct 13, 2021 | 17.96 | 18.29 | 17.96 | 18.29 | 59,091 | +0.61(+3.44%) |
Oct 12, 2021 | 17.63 | 17.71 | 17.55 | 17.68 | 67,415 | +0.21(+1.19%) |
Oct 11, 2021 | 18.09 | 18.09 | 17.47 | 17.47 | 48,025 | +0.30(+1.75%) |
Oct 08, 2021 | 17.39 | 17.41 | 17.10 | 17.17 | 30,324 | +0.22(+1.30%) |
Oct 07, 2021 | 16.89 | 17.05 | 16.88 | 16.95 | 64,468 | +0.01(+0.06%) |
Oct 06, 2021 | 16.94 | 17.00 | 16.76 | 16.94 | 65,417 | +0.00(+0.00%) |
Oct 05, 2021 | 17.13 | 17.13 | 16.82 | 16.94 | 120,006 | +0.20(+1.19%) |
Oct 04, 2021 | 16.64 | 16.79 | 16.60 | 16.74 | 58,449 | +0.17(+1.03%) |
Oct 01, 2021 | 16.59 | 16.85 | 16.46 | 16.57 | 60,914 | -0.02(-0.12%) |
Sep 30, 2021 | 16.78 | 16.78 | 16.42 | 16.59 | 99,129 | +0.43(+2.66%) |
Sep 29, 2021 | 15.93 | 16.52 | 15.93 | 16.16 | 54,977 | +0.16(+1.00%) |
Sep 28, 2021 | 15.83 | 16.37 | 15.83 | 16.00 | 95,761 | -0.57(-3.44%) |
Sep 27, 2021 | 16.53 | 16.65 | 16.53 | 16.57 | 78,308 | -0.12(-0.72%) |
Sep 24, 2021 | 17.22 | 17.22 | 16.57 | 16.69 | 56,934 | -0.42(-2.45%) |
Sep 23, 2021 | 17.25 | 17.25 | 17.11 | 17.11 | 52,498 | -0.01(-0.06%) |
Sep 22, 2021 | 16.68 | 17.59 | 16.68 | 17.12 | 101,052 | -0.14(-0.81%) |
Sep 21, 2021 | 17.24 | 17.31 | 17.18 | 17.26 | 132,351 | +0.21(+1.23%) |
Sep 20, 2021 | 16.92 | 17.05 | 16.91 | 17.05 | 77,054 | -0.02(-0.12%) |
Sep 17, 2021 | 17.38 | 17.38 | 17.03 | 17.07 | 65,883 | -0.43(-2.46%) |
Sep 16, 2021 | 18.20 | 18.20 | 17.46 | 17.50 | 68,233 | -0.50(-2.78%) |
Sep 15, 2021 | 17.84 | 18.23 | 17.84 | 18.00 | 20,203 | -0.05(-0.29%) |
Sep 14, 2021 | 18.25 | 18.28 | 17.78 | 18.05 | 82,561 | +0.13(+0.74%) |
Sep 13, 2021 | 18.37 | 18.37 | 17.88 | 17.92 | 47,622 | +0.43(+2.43%) |
Sep 10, 2021 | 17.14 | 17.72 | 17.14 | 17.50 | 34,249 | -0.24(-1.35%) |
Sep 09, 2021 | 17.82 | 17.86 | 17.70 | 17.73 | 37,194 | -0.03(-0.14%) |
Sep 08, 2021 | 17.69 | 17.78 | 17.66 | 17.76 | 47,187 | -0.34(-1.88%) |
Sep 07, 2021 | 18.29 | 18.36 | 18.07 | 18.10 | 38,276 | -0.40(-2.16%) |
Sep 03, 2021 | 18.40 | 18.77 | 17.95 | 18.50 | 40,829 | +0.26(+1.43%) |
Sep 02, 2021 | 18.32 | 18.39 | 18.22 | 18.24 | 59,914 | -0.23(-1.25%) |
Sep 01, 2021 | 18.49 | 18.57 | 18.42 | 18.47 | 53,861 | +0.33(+1.82%) |
Aug 31, 2021 | 17.60 | 18.30 | 17.60 | 18.14 | 39,789 | -0.09(-0.49%) |
Aug 30, 2021 | 18.29 | 18.35 | 18.19 | 18.23 | 68,057 | -0.01(-0.06%) |
Aug 27, 2021 | 17.68 | 18.26 | 17.66 | 18.24 | 59,252 | +0.10(+0.54%) |
Aug 26, 2021 | 18.32 | 18.32 | 17.94 | 18.14 | 45,428 | -0.19(-1.02%) |
Aug 25, 2021 | 18.27 | 18.33 | 18.18 | 18.33 | 66,506 | -0.15(-0.81%) |
Aug 24, 2021 | 18.42 | 18.53 | 18.42 | 18.48 | 101,307 | +0.16(+0.87%) |
Aug 23, 2021 | 17.96 | 18.40 | 17.96 | 18.32 | 71,984 | +0.73(+4.15%) |
Aug 20, 2021 | 17.99 | 17.99 | 17.10 | 17.59 | 74,337 | -0.74(-4.04%) |
Aug 19, 2021 | 18.17 | 18.53 | 18.17 | 18.33 | 51,331 | +0.16(+0.86%) |
Aug 18, 2021 | 18.01 | 18.38 | 18.01 | 18.17 | 39,908 | -0.21(-1.12%) |
Aug 17, 2021 | 18.51 | 18.52 | 18.36 | 18.38 | 43,329 | -0.58(-3.06%) |
Aug 16, 2021 | 18.83 | 19.00 | 18.73 | 18.96 | 72,689 | +0.19(+0.99%) |
Aug 13, 2021 | 18.65 | 18.80 | 18.57 | 18.77 | 46,682 | +0.26(+1.39%) |
Aug 12, 2021 | 18.50 | 18.54 | 18.45 | 18.52 | 43,292 | -0.24(-1.27%) |
Aug 11, 2021 | 18.75 | 18.84 | 18.72 | 18.76 | 36,334 | +0.19(+1.00%) |
Aug 10, 2021 | 19.00 | 19.00 | 18.44 | 18.57 | 77,913 | +0.09(+0.46%) |
Aug 09, 2021 | 18.88 | 18.88 | 18.43 | 18.48 | 42,858 | -0.27(-1.41%) |
Aug 06, 2021 | 19.14 | 19.14 | 18.71 | 18.75 | 56,449 | -0.98(-4.99%) |
Aug 05, 2021 | 19.79 | 19.79 | 19.63 | 19.73 | 8,357 | +0.02(+0.13%) |
Aug 04, 2021 | 19.95 | 20.58 | 19.71 | 19.71 | 28,557 | +0.08(+0.41%) |
Aug 03, 2021 | 19.53 | 19.68 | 19.52 | 19.63 | 40,289 | -0.24(-1.21%) |