Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.86 | 17.95 | 17.53 | 17.54 | 3,207,027 | -0.50(-2.79%) |
Oct 28, 2021 | 18.60 | 18.64 | 18.05 | 18.05 | 3,920,756 | -0.29(-1.60%) |
Oct 27, 2021 | 18.48 | 18.70 | 18.27 | 18.34 | 2,212,387 | -0.23(-1.23%) |
Oct 26, 2021 | 18.47 | 18.58 | 18.57 | 2,133,984 | +0.03(+0.15%) | |
Oct 25, 2021 | 18.77 | 18.84 | 18.53 | 18.54 | 2,492,864 | +0.01(+0.05%) |
Oct 22, 2021 | 18.51 | 18.98 | 18.49 | 18.53 | 3,718,598 | +0.45(+2.47%) |
Oct 21, 2021 | 17.99 | 18.14 | 17.86 | 18.08 | 1,893,680 | -0.04(-0.21%) |
Oct 20, 2021 | 18.11 | 18.34 | 18.00 | 18.12 | 2,449,593 | +0.24(+1.33%) |
Oct 19, 2021 | 17.75 | 17.89 | 17.60 | 17.88 | 3,552,061 | +0.37(+2.11%) |
Oct 18, 2021 | 17.64 | 17.90 | 17.48 | 17.51 | 2,806,803 | -0.32(-1.81%) |
Oct 15, 2021 | 17.47 | 18.04 | 17.41 | 17.84 | 3,459,520 | -0.28(-1.52%) |
Oct 14, 2021 | 18.16 | 18.24 | 17.93 | 18.11 | 3,120,736 | +0.18(+1.01%) |
Oct 13, 2021 | 17.55 | 18.08 | 17.54 | 17.93 | 3,165,554 | +0.63(+3.62%) |
Oct 12, 2021 | 16.91 | 17.54 | 16.83 | 17.30 | 2,943,945 | +0.39(+2.30%) |
Oct 11, 2021 | 16.83 | 17.11 | 16.80 | 16.92 | 2,499,994 | +0.05(+0.28%) |
Oct 08, 2021 | 17.17 | 17.35 | 16.80 | 16.87 | 2,924,212 | +0.05(+0.28%) |
Oct 07, 2021 | 16.18 | 16.83 | 16.18 | 16.82 | 4,472,575 | +0.39(+2.37%) |
Oct 06, 2021 | 15.94 | 16.43 | 15.83 | 16.43 | 3,715,726 | +0.52(+3.28%) |
Oct 05, 2021 | 15.66 | 16.01 | 15.49 | 15.91 | 3,680,528 | +0.15(+0.96%) |
Oct 04, 2021 | 15.48 | 15.85 | 15.45 | 15.76 | 3,539,272 | +0.35(+2.28%) |
Oct 01, 2021 | 15.30 | 15.41 | 15.10 | 15.41 | 3,816,105 | +0.23(+1.50%) |
Sep 30, 2021 | 14.63 | 15.37 | 14.58 | 15.18 | 5,519,660 | +0.84(+5.89%) |
Sep 29, 2021 | 14.37 | 14.40 | 14.22 | 14.33 | 2,936,187 | -0.15(-1.05%) |
Sep 28, 2021 | 14.31 | 14.64 | 14.23 | 14.49 | 3,322,117 | -0.13(-0.91%) |
Sep 27, 2021 | 14.49 | 14.84 | 14.43 | 14.62 | 2,245,939 | +0.10(+0.72%) |
Sep 24, 2021 | 14.31 | 14.74 | 14.31 | 14.51 | 2,414,054 | +0.08(+0.53%) |
Sep 23, 2021 | 14.58 | 14.65 | 14.34 | 14.44 | 2,658,873 | -0.24(-1.62%) |
Sep 22, 2021 | 14.66 | 15.05 | 14.63 | 14.68 | 2,411,870 | +0.11(+0.78%) |
Sep 21, 2021 | 14.49 | 14.70 | 14.16 | 14.56 | 5,339,285 | +0.37(+2.61%) |
Sep 20, 2021 | 14.00 | 14.20 | 13.92 | 14.19 | 5,330,143 | +0.16(+1.15%) |
Sep 17, 2021 | 14.00 | 14.10 | 13.83 | 14.03 | 5,488,103 | -0.13(-0.94%) |
Sep 16, 2021 | 14.23 | 14.25 | 13.87 | 14.16 | 6,159,048 | -0.67(-4.54%) |
Sep 15, 2021 | 14.75 | 14.93 | 14.69 | 14.84 | 3,104,028 | -0.01(-0.06%) |
Sep 14, 2021 | 15.02 | 15.04 | 14.52 | 14.85 | 4,368,888 | +0.13(+0.90%) |
Sep 13, 2021 | 14.57 | 15.05 | 14.46 | 14.71 | 5,699,198 | +0.20(+1.37%) |
Sep 10, 2021 | 14.74 | 14.85 | 14.49 | 14.51 | 3,302,568 | -0.36(-2.42%) |
Sep 09, 2021 | 15.10 | 15.12 | 14.65 | 14.87 | 3,280,244 | -0.17(-1.14%) |
Sep 08, 2021 | 15.24 | 15.24 | 14.89 | 15.05 | 3,748,632 | -0.26(-1.67%) |
Sep 07, 2021 | 15.57 | 15.78 | 15.25 | 15.30 | 5,094,358 | -0.70(-4.39%) |
Sep 03, 2021 | 15.92 | 16.31 | 15.81 | 16.00 | 3,846,420 | +0.18(+1.14%) |
Sep 02, 2021 | 15.99 | 16.06 | 15.58 | 15.82 | 3,302,212 | -0.25(-1.54%) |
Sep 01, 2021 | 16.36 | 16.36 | 16.02 | 16.07 | 2,781,861 | -0.14(-0.88%) |
Aug 31, 2021 | 15.82 | 16.22 | 15.74 | 16.21 | 4,436,764 | +0.47(+3.02%) |
Aug 30, 2021 | 15.98 | 15.99 | 15.64 | 15.74 | 2,010,289 | -0.24(-1.49%) |
Aug 27, 2021 | 15.36 | 16.05 | 15.36 | 15.98 | 3,848,689 | +0.63(+4.08%) |
Aug 26, 2021 | 15.32 | 15.54 | 15.23 | 15.35 | 2,633,248 | +0.16(+1.06%) |
Aug 25, 2021 | 15.46 | 15.46 | 14.99 | 15.19 | 2,784,442 | -0.44(-2.78%) |
Aug 24, 2021 | 15.67 | 15.71 | 15.44 | 15.62 | 2,820,512 | +0.10(+0.67%) |
Aug 23, 2021 | 15.23 | 15.64 | 14.91 | 15.52 | 3,753,438 | +0.49(+3.27%) |
Aug 20, 2021 | 14.81 | 15.16 | 14.79 | 15.03 | 4,239,480 | +0.08(+0.51%) |
Aug 19, 2021 | 15.15 | 15.17 | 14.83 | 14.95 | 3,668,177 | +0.05(+0.32%) |
Aug 18, 2021 | 15.17 | 15.25 | 14.75 | 14.91 | 4,740,672 | -0.43(-2.78%) |
Aug 17, 2021 | 15.24 | 15.63 | 15.13 | 15.33 | 4,258,877 | +0.13(+0.87%) |
Aug 16, 2021 | 15.22 | 15.29 | 15.02 | 15.20 | 3,033,281 | +0.16(+1.07%) |
Aug 13, 2021 | 14.89 | 15.20 | 14.74 | 15.04 | 3,016,672 | +0.26(+1.73%) |
Aug 12, 2021 | 15.04 | 15.06 | 14.59 | 14.78 | 5,547,327 | -0.44(-2.86%) |
Aug 11, 2021 | 15.15 | 15.78 | 15.10 | 15.22 | 10,821,058 | +0.56(+3.81%) |
Aug 10, 2021 | 14.66 | 14.82 | 14.41 | 14.66 | 11,384,615 | -0.47(-3.13%) |
Aug 09, 2021 | 15.27 | 15.81 | 15.12 | 15.13 | 6,301,050 | -0.20(-1.30%) |
Aug 06, 2021 | 16.26 | 16.34 | 15.17 | 15.33 | 17,842,846 | -2.81(-15.48%) |
Aug 05, 2021 | 18.88 | 18.91 | 18.12 | 18.14 | 3,326,152 | -0.78(-4.10%) |
Aug 04, 2021 | 19.55 | 19.69 | 18.87 | 18.92 | 2,216,030 | -0.22(-1.14%) |
Aug 03, 2021 | 18.84 | 19.20 | 18.76 | 19.13 | 1,599,508 | +0.30(+1.61%) |