Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.82 | 19.01 | 18.71 | 18.91 | 2,253,803 | +0.11(+0.59%) |
Oct 28, 2021 | 18.74 | 18.99 | 18.71 | 18.80 | 2,094,004 | +0.05(+0.27%) |
Oct 27, 2021 | 18.79 | 18.98 | 18.62 | 18.75 | 1,413,933 | -0.08(-0.42%) |
Oct 26, 2021 | 18.82 | 18.80 | 18.83 | 1,655,155 | +0.04(+0.21%) | |
Oct 25, 2021 | 18.83 | 18.91 | 18.66 | 18.79 | 1,915,130 | +0.02(+0.11%) |
Oct 22, 2021 | 18.47 | 18.82 | 18.77 | 1,663,338 | +0.26(+1.40%) | |
Oct 21, 2021 | 18.38 | 18.60 | 18.35 | 18.51 | 1,878,878 | +0.14(+0.76%) |
Oct 20, 2021 | 18.25 | 18.62 | 18.16 | 18.37 | 1,884,334 | +0.12(+0.66%) |
Oct 19, 2021 | 18.19 | 18.37 | 18.00 | 18.25 | 2,357,152 | +0.08(+0.44%) |
Oct 18, 2021 | 18.21 | 18.39 | 18.07 | 18.17 | 2,270,745 | -0.02(-0.11%) |
Oct 15, 2021 | 18.77 | 18.79 | 18.09 | 18.19 | 2,610,647 | -0.06(-0.33%) |
Oct 14, 2021 | 18.34 | 18.49 | 18.14 | 18.25 | 1,890,592 | +0.00(+0.00%) |
Oct 13, 2021 | 18.16 | 18.45 | 18.09 | 18.25 | 2,049,571 | +0.14(+0.77%) |
Oct 12, 2021 | 18.44 | 18.68 | 17.87 | 18.11 | 2,927,630 | -0.31(-1.68%) |
Oct 11, 2021 | 18.53 | 18.90 | 18.41 | 18.42 | 3,336,718 | -0.12(-0.65%) |
Oct 08, 2021 | 18.38 | 18.73 | 18.38 | 18.54 | 1,877,867 | +0.15(+0.82%) |
Oct 07, 2021 | 18.19 | 18.57 | 18.19 | 18.39 | 2,868,381 | +0.20(+1.10%) |
Oct 06, 2021 | 17.93 | 18.46 | 17.82 | 18.19 | 3,153,266 | +0.26(+1.45%) |
Oct 05, 2021 | 17.61 | 18.17 | 17.57 | 17.93 | 2,807,934 | +0.31(+1.76%) |
Oct 04, 2021 | 17.58 | 17.92 | 17.56 | 17.62 | 1,238,176 | +0.08(+0.46%) |
Oct 01, 2021 | 17.47 | 17.59 | 17.44 | 17.54 | 1,058,074 | +0.17(+0.98%) |
Sep 30, 2021 | 17.71 | 17.84 | 17.30 | 17.37 | 770,645 | -0.33(-1.86%) |
Sep 29, 2021 | 17.32 | 17.72 | 17.29 | 17.70 | 1,037,612 | +0.38(+2.19%) |
Sep 28, 2021 | 17.22 | 17.45 | 17.18 | 17.32 | 767,853 | +0.08(+0.46%) |
Sep 27, 2021 | 17.21 | 17.38 | 17.10 | 17.24 | 993,656 | +0.13(+0.76%) |
Sep 24, 2021 | 17.29 | 17.43 | 17.07 | 17.11 | 1,433,169 | -0.15(-0.87%) |
Sep 23, 2021 | 17.26 | 17.49 | 17.18 | 17.26 | 909,131 | +0.06(+0.35%) |
Sep 22, 2021 | 17.10 | 17.40 | 16.97 | 17.20 | 1,750,755 | +0.28(+1.65%) |
Sep 21, 2021 | 16.39 | 17.02 | 16.39 | 16.92 | 3,838,213 | +0.80(+4.96%) |
Sep 20, 2021 | 16.20 | 16.21 | 15.93 | 16.12 | 1,140,306 | -0.11(-0.68%) |
Sep 17, 2021 | 16.09 | 16.26 | 16.00 | 16.23 | 1,917,499 | +0.16(+1.00%) |
Sep 16, 2021 | 16.08 | 16.15 | 15.93 | 16.07 | 1,146,259 | -0.08(-0.50%) |
Sep 15, 2021 | 16.09 | 16.15 | 15.97 | 16.15 | 734,405 | +0.08(+0.50%) |
Sep 14, 2021 | 16.07 | 16.07 | 15.86 | 16.07 | 701,662 | +0.02(+0.12%) |
Sep 13, 2021 | 16.22 | 16.32 | 16.01 | 16.05 | 549,234 | -0.05(-0.31%) |
Sep 10, 2021 | 16.16 | 16.21 | 16.01 | 16.10 | 857,171 | -0.06(-0.37%) |
Sep 09, 2021 | 16.15 | 16.29 | 16.02 | 16.16 | 995,377 | -0.05(-0.31%) |
Sep 08, 2021 | 16.11 | 16.45 | 16.00 | 16.21 | 1,133,640 | +0.14(+0.87%) |
Sep 07, 2021 | 16.13 | 16.20 | 16.01 | 16.07 | 817,712 | -0.12(-0.74%) |
Sep 03, 2021 | 16.23 | 16.29 | 16.06 | 16.19 | 924,097 | -0.09(-0.55%) |
Sep 02, 2021 | 16.04 | 16.29 | 16.04 | 16.28 | 799,465 | +0.22(+1.37%) |
Sep 01, 2021 | 16.01 | 16.11 | 15.93 | 16.06 | 1,337,938 | +0.10(+0.63%) |
Aug 31, 2021 | 15.71 | 16.00 | 15.66 | 15.96 | 1,069,671 | +0.28(+1.79%) |
Aug 30, 2021 | 15.64 | 15.72 | 15.56 | 15.68 | 973,025 | +0.08(+0.51%) |
Aug 27, 2021 | 15.30 | 15.62 | 15.29 | 15.60 | 1,027,037 | +0.37(+2.43%) |
Aug 26, 2021 | 15.36 | 15.48 | 15.20 | 15.23 | 1,424,742 | -0.17(-1.10%) |
Aug 25, 2021 | 15.68 | 15.68 | 15.38 | 15.40 | 881,629 | -0.19(-1.22%) |
Aug 24, 2021 | 15.86 | 15.86 | 15.52 | 15.59 | 1,002,887 | -0.20(-1.27%) |
Aug 23, 2021 | 15.86 | 15.89 | 15.76 | 15.79 | 857,473 | -0.03(-0.19%) |
Aug 20, 2021 | 15.87 | 16.03 | 15.57 | 15.82 | 1,182,214 | -0.09(-0.57%) |
Aug 19, 2021 | 15.55 | 15.99 | 15.50 | 15.91 | 1,218,010 | +0.34(+2.18%) |
Aug 18, 2021 | 15.94 | 16.00 | 15.55 | 15.57 | 915,878 | -0.43(-2.69%) |
Aug 17, 2021 | 16.01 | 16.14 | 15.90 | 16.00 | 658,469 | -0.11(-0.68%) |
Aug 16, 2021 | 16.23 | 16.32 | 16.10 | 16.11 | 564,104 | -0.16(-0.98%) |
Aug 13, 2021 | 16.03 | 16.28 | 16.00 | 16.27 | 687,476 | +0.30(+1.88%) |
Aug 12, 2021 | 16.11 | 16.16 | 15.97 | 15.97 | 748,290 | -0.14(-0.87%) |
Aug 11, 2021 | 16.06 | 16.24 | 15.98 | 16.11 | 671,344 | +0.09(+0.56%) |
Aug 10, 2021 | 15.94 | 16.09 | 15.92 | 16.02 | 802,117 | +0.04(+0.25%) |
Aug 09, 2021 | 15.80 | 16.03 | 15.80 | 15.98 | 803,996 | +0.17(+1.08%) |
Aug 06, 2021 | 15.84 | 16.06 | 15.73 | 15.81 | 780,397 | -0.06(-0.38%) |
Aug 05, 2021 | 16.28 | 16.28 | 15.67 | 15.87 | 1,185,251 | +0.70(+4.61%) |
Aug 04, 2021 | 15.69 | 15.78 | 15.10 | 15.17 | 1,611,607 | -0.62(-3.93%) |
Aug 03, 2021 | 15.95 | 15.97 | 15.79 | 15.79 | 526,702 | -0.16(-1.00%) |