Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.14 | 19.66 | 18.93 | 19.47 | 26,816 | +0.71(+3.80%) |
Oct 28, 2021 | 18.57 | 18.80 | 18.76 | 7,718 | +0.33(+1.79%) | |
Oct 27, 2021 | 19.16 | 19.20 | 18.30 | 18.43 | 60,856 | -0.81(-4.23%) |
Oct 26, 2021 | 19.20 | 19.36 | 19.25 | 41,956 | +0.04(+0.19%) | |
Oct 25, 2021 | 19.15 | 19.47 | 18.86 | 19.21 | 286,292 | +0.14(+0.72%) |
Oct 22, 2021 | 19.02 | 19.15 | 18.91 | 19.07 | 15,604 | +0.05(+0.24%) |
Oct 21, 2021 | 19.13 | 19.13 | 18.77 | 19.03 | 7,393 | -0.05(-0.24%) |
Oct 20, 2021 | 18.83 | 19.20 | 18.63 | 19.07 | 61,584 | +0.26(+1.36%) |
Oct 19, 2021 | 18.73 | 18.82 | 18.59 | 18.82 | 16,075 | +0.08(+0.44%) |
Oct 18, 2021 | 18.62 | 18.83 | 18.50 | 18.73 | 34,222 | -0.02(-0.10%) |
Oct 15, 2021 | 18.60 | 19.01 | 18.26 | 18.75 | 48,196 | +0.27(+1.48%) |
Oct 14, 2021 | 18.57 | 18.59 | 18.34 | 18.48 | 23,194 | -0.02(-0.10%) |
Oct 13, 2021 | 18.42 | 18.59 | 18.13 | 18.50 | 24,996 | +0.07(+0.40%) |
Oct 12, 2021 | 18.47 | 18.58 | 18.11 | 18.42 | 15,197 | -0.03(-0.15%) |
Oct 11, 2021 | 18.42 | 18.59 | 18.25 | 18.45 | 17,621 | -0.02(-0.10%) |
Oct 08, 2021 | 18.04 | 18.51 | 17.75 | 18.47 | 60,228 | +0.42(+2.33%) |
Oct 07, 2021 | 18.07 | 18.23 | 17.79 | 18.05 | 274,238 | +0.02(+0.10%) |
Oct 06, 2021 | 17.89 | 18.27 | 17.55 | 18.03 | 26,425 | -0.07(-0.40%) |
Oct 05, 2021 | 18.00 | 18.22 | 17.83 | 18.10 | 19,023 | +0.18(+1.02%) |
Oct 04, 2021 | 18.40 | 18.40 | 17.88 | 17.92 | 16,984 | -0.43(-2.34%) |
Oct 01, 2021 | 18.27 | 18.40 | 17.87 | 18.35 | 24,470 | +0.15(+0.80%) |
Sep 30, 2021 | 18.47 | 18.49 | 18.12 | 18.20 | 22,319 | -0.14(-0.75%) |
Sep 29, 2021 | 18.24 | 18.56 | 18.15 | 18.34 | 19,868 | +0.14(+0.75%) |
Sep 28, 2021 | 18.54 | 18.54 | 17.94 | 18.20 | 22,084 | -0.34(-1.82%) |
Sep 27, 2021 | 18.09 | 18.69 | 18.08 | 18.54 | 33,232 | +0.42(+2.32%) |
Sep 24, 2021 | 17.96 | 18.22 | 17.85 | 18.12 | 22,214 | +0.14(+0.76%) |
Sep 23, 2021 | 17.76 | 18.41 | 17.55 | 17.98 | 31,197 | +0.37(+2.08%) |
Sep 22, 2021 | 17.58 | 18.06 | 17.58 | 17.62 | 21,646 | +0.03(+0.16%) |
Sep 21, 2021 | 17.46 | 18.19 | 17.38 | 17.59 | 30,082 | +0.20(+1.16%) |
Sep 20, 2021 | 17.25 | 17.50 | 17.25 | 17.39 | 32,851 | -0.09(-0.52%) |
Sep 17, 2021 | 18.29 | 18.34 | 17.27 | 17.48 | 157,636 | -0.88(-4.78%) |
Sep 16, 2021 | 18.29 | 18.56 | 18.19 | 18.36 | 239,473 | +0.10(+0.55%) |
Sep 15, 2021 | 18.27 | 18.38 | 18.01 | 18.26 | 151,997 | -0.14(-0.75%) |
Sep 14, 2021 | 18.29 | 18.40 | 17.83 | 18.40 | 97,989 | +0.16(+0.90%) |
Sep 13, 2021 | 18.29 | 18.50 | 17.90 | 18.23 | 105,777 | -0.05(-0.30%) |
Sep 10, 2021 | 17.58 | 18.81 | 17.58 | 18.29 | 180,318 | +0.82(+4.71%) |
Sep 09, 2021 | 17.69 | 17.82 | 17.33 | 17.46 | 72,697 | -0.18(-1.04%) |
Sep 08, 2021 | 18.19 | 18.19 | 17.49 | 17.65 | 40,082 | -0.63(-3.45%) |
Sep 07, 2021 | 18.21 | 18.46 | 17.98 | 18.28 | 107,049 | +0.08(+0.45%) |
Sep 03, 2021 | 17.76 | 18.23 | 17.75 | 18.19 | 91,460 | +0.27(+1.48%) |
Sep 02, 2021 | 17.73 | 17.98 | 17.67 | 17.93 | 69,206 | +0.25(+1.40%) |
Sep 01, 2021 | 17.41 | 17.72 | 17.24 | 17.68 | 45,711 | +0.29(+1.68%) |
Aug 31, 2021 | 17.37 | 17.56 | 17.19 | 17.39 | 40,721 | +0.05(+0.32%) |
Aug 30, 2021 | 17.84 | 17.87 | 17.22 | 17.34 | 23,341 | -0.41(-2.32%) |
Aug 27, 2021 | 17.66 | 17.87 | 17.63 | 17.75 | 43,031 | +0.13(+0.73%) |
Aug 26, 2021 | 17.77 | 17.78 | 17.44 | 17.62 | 29,598 | -0.15(-0.82%) |
Aug 25, 2021 | 17.92 | 17.92 | 17.56 | 17.76 | 36,482 | -0.04(-0.21%) |
Aug 24, 2021 | 17.81 | 17.89 | 17.48 | 17.80 | 25,334 | +0.05(+0.26%) |
Aug 23, 2021 | 18.04 | 18.20 | 17.67 | 17.76 | 53,497 | -0.27(-1.47%) |
Aug 20, 2021 | 17.79 | 18.22 | 17.71 | 18.02 | 45,209 | +0.11(+0.61%) |
Aug 19, 2021 | 17.56 | 17.94 | 17.32 | 17.91 | 88,324 | +0.17(+0.98%) |
Aug 18, 2021 | 18.08 | 18.17 | 17.66 | 17.74 | 79,986 | -0.37(-2.02%) |
Aug 17, 2021 | 18.31 | 18.69 | 17.90 | 18.10 | 39,151 | -0.35(-1.88%) |
Aug 16, 2021 | 18.72 | 18.89 | 18.40 | 18.45 | 42,180 | -0.36(-1.90%) |
Aug 13, 2021 | 19.18 | 19.18 | 18.73 | 18.81 | 34,722 | -0.34(-1.77%) |
Aug 12, 2021 | 19.46 | 19.56 | 19.09 | 19.15 | 65,678 | -0.28(-1.46%) |
Aug 11, 2021 | 18.98 | 19.46 | 18.65 | 19.43 | 95,863 | +0.43(+2.26%) |
Aug 10, 2021 | 19.01 | 19.12 | 18.62 | 19.00 | 593,962 | +0.21(+1.12%) |
Aug 09, 2021 | 17.62 | 19.02 | 17.29 | 18.79 | 268,459 | +1.17(+6.64%) |
Aug 06, 2021 | 17.45 | 17.74 | 17.35 | 17.62 | 138,701 | +0.22(+1.26%) |
Aug 05, 2021 | 17.44 | 17.82 | 17.25 | 17.40 | 31,590 | +0.03(+0.16%) |
Aug 04, 2021 | 17.16 | 17.56 | 16.74 | 17.37 | 120,733 | +0.13(+0.74%) |
Aug 03, 2021 | 17.35 | 17.54 | 16.88 | 17.24 | 72,799 | -0.09(-0.52%) |