Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.23 | 19.68 | 19.23 | 19.40 | 296,830 | +0.11(+0.59%) |
Oct 28, 2021 | 19.47 | 19.99 | 18.95 | 19.28 | 179,828 | +0.21(+1.10%) |
Oct 27, 2021 | 19.06 | 19.86 | 17.69 | 19.07 | 245,261 | +0.87(+4.75%) |
Oct 26, 2021 | 18.49 | 18.16 | 18.21 | 275,693 | -0.30(-1.61%) | |
Oct 25, 2021 | 18.18 | 18.52 | 18.07 | 18.50 | 102,062 | +0.45(+2.47%) |
Oct 22, 2021 | 17.84 | 18.11 | 17.84 | 18.06 | 216,611 | +0.22(+1.22%) |
Oct 21, 2021 | 17.79 | 17.90 | 17.61 | 17.84 | 108,081 | +0.10(+0.54%) |
Oct 20, 2021 | 17.45 | 17.84 | 17.31 | 17.74 | 270,589 | +0.24(+1.40%) |
Oct 19, 2021 | 18.19 | 18.30 | 17.39 | 17.50 | 69,760 | -0.08(-0.45%) |
Oct 18, 2021 | 17.43 | 17.62 | 17.43 | 17.58 | 110,877 | +0.17(+1.00%) |
Oct 15, 2021 | 18.00 | 18.01 | 17.38 | 17.40 | 178,414 | -0.17(-0.94%) |
Oct 14, 2021 | 17.49 | 17.59 | 17.16 | 17.57 | 91,060 | +0.33(+1.93%) |
Oct 13, 2021 | 17.52 | 17.52 | 17.03 | 17.24 | 67,722 | -0.28(-1.60%) |
Oct 12, 2021 | 17.73 | 17.77 | 17.49 | 17.52 | 70,402 | -0.22(-1.23%) |
Oct 11, 2021 | 17.98 | 18.04 | 17.72 | 17.73 | 64,710 | -0.04(-0.20%) |
Oct 08, 2021 | 17.74 | 17.89 | 17.66 | 17.77 | 63,231 | +0.03(+0.15%) |
Oct 07, 2021 | 17.80 | 17.80 | 17.60 | 17.74 | 82,191 | +0.16(+0.89%) |
Oct 06, 2021 | 17.41 | 17.61 | 17.18 | 17.59 | 87,645 | +0.01(+0.05%) |
Oct 05, 2021 | 17.79 | 17.79 | 17.48 | 17.58 | 154,812 | -0.01(-0.05%) |
Oct 04, 2021 | 17.77 | 17.93 | 17.45 | 17.59 | 127,562 | -0.26(-1.47%) |
Oct 01, 2021 | 17.57 | 18.08 | 17.51 | 17.85 | 122,130 | +0.31(+1.79%) |
Sep 30, 2021 | 17.87 | 17.87 | 17.13 | 17.53 | 140,667 | -0.17(-0.99%) |
Sep 29, 2021 | 17.36 | 17.77 | 17.18 | 17.71 | 157,915 | +0.41(+2.37%) |
Sep 28, 2021 | 17.58 | 17.92 | 16.57 | 17.30 | 104,469 | -0.21(-1.20%) |
Sep 27, 2021 | 16.95 | 17.76 | 16.83 | 17.51 | 163,734 | +0.71(+4.21%) |
Sep 24, 2021 | 16.45 | 16.90 | 16.45 | 16.80 | 165,122 | +0.28(+1.69%) |
Sep 23, 2021 | 16.18 | 16.67 | 16.18 | 16.52 | 110,155 | +0.54(+3.39%) |
Sep 22, 2021 | 15.76 | 16.21 | 15.76 | 15.98 | 122,377 | +0.29(+1.84%) |
Sep 21, 2021 | 15.85 | 15.94 | 15.69 | 15.69 | 135,680 | -0.03(-0.22%) |
Sep 20, 2021 | 15.84 | 16.00 | 15.44 | 15.72 | 227,858 | -0.70(-4.26%) |
Sep 17, 2021 | 15.93 | 16.45 | 15.71 | 16.42 | 678,462 | +0.59(+3.76%) |
Sep 16, 2021 | 16.07 | 16.07 | 15.77 | 15.83 | 124,776 | -0.10(-0.66%) |
Sep 15, 2021 | 15.76 | 16.05 | 15.73 | 15.93 | 116,348 | +0.25(+1.62%) |
Sep 14, 2021 | 15.93 | 15.94 | 15.58 | 15.68 | 174,886 | -0.22(-1.37%) |
Sep 13, 2021 | 15.82 | 15.99 | 15.73 | 15.90 | 127,516 | +0.13(+0.83%) |
Sep 10, 2021 | 16.15 | 16.16 | 15.76 | 15.77 | 119,622 | -0.28(-1.74%) |
Sep 09, 2021 | 17.08 | 17.08 | 15.93 | 16.05 | 128,157 | +0.05(+0.33%) |
Sep 08, 2021 | 16.21 | 16.37 | 15.89 | 16.00 | 124,680 | -0.31(-1.88%) |
Sep 07, 2021 | 16.32 | 16.77 | 16.02 | 16.30 | 99,741 | +0.04(+0.27%) |
Sep 03, 2021 | 16.50 | 16.51 | 16.19 | 16.26 | 100,649 | -0.21(-1.27%) |
Sep 02, 2021 | 16.61 | 16.79 | 16.46 | 16.47 | 90,881 | -0.10(-0.58%) |
Sep 01, 2021 | 16.85 | 16.85 | 16.39 | 16.56 | 192,538 | -0.29(-1.71%) |
Aug 31, 2021 | 16.79 | 17.04 | 16.73 | 16.85 | 102,152 | +0.06(+0.36%) |
Aug 30, 2021 | 17.27 | 17.31 | 16.74 | 16.79 | 125,617 | -0.36(-2.09%) |
Aug 27, 2021 | 16.53 | 17.21 | 16.53 | 17.15 | 149,024 | +0.65(+3.92%) |
Aug 26, 2021 | 16.78 | 16.96 | 16.48 | 16.50 | 135,309 | -0.24(-1.41%) |
Aug 25, 2021 | 16.62 | 16.90 | 16.59 | 16.74 | 144,732 | +0.17(+1.00%) |
Aug 24, 2021 | 16.57 | 16.74 | 16.55 | 16.57 | 97,607 | -0.01(-0.05%) |
Aug 23, 2021 | 16.62 | 16.75 | 16.49 | 16.58 | 97,282 | +0.13(+0.80%) |
Aug 20, 2021 | 15.89 | 16.49 | 15.75 | 16.45 | 252,288 | +0.46(+2.90%) |
Aug 19, 2021 | 16.10 | 16.15 | 15.78 | 15.99 | 112,092 | -0.21(-1.30%) |
Aug 18, 2021 | 16.38 | 16.55 | 16.15 | 16.20 | 76,199 | -0.23(-1.38%) |
Aug 17, 2021 | 16.49 | 16.67 | 16.26 | 16.42 | 92,255 | -0.17(-1.00%) |
Aug 16, 2021 | 16.54 | 16.70 | 16.32 | 16.59 | 120,204 | -0.04(-0.26%) |
Aug 13, 2021 | 16.88 | 16.88 | 16.62 | 16.63 | 79,116 | -0.17(-1.04%) |
Aug 12, 2021 | 16.95 | 16.96 | 16.64 | 16.81 | 109,349 | -0.09(-0.52%) |
Aug 11, 2021 | 16.68 | 16.90 | 16.49 | 16.90 | 206,500 | +0.27(+1.63%) |
Aug 10, 2021 | 16.57 | 16.74 | 16.47 | 16.62 | 115,218 | +0.07(+0.42%) |
Aug 09, 2021 | 16.73 | 17.38 | 16.45 | 16.55 | 79,042 | -0.17(-1.04%) |
Aug 06, 2021 | 16.49 | 16.85 | 16.49 | 16.73 | 132,032 | +0.58(+3.57%) |
Aug 05, 2021 | 16.07 | 16.15 | 15.94 | 16.15 | 344,832 | +0.23(+1.42%) |
Aug 04, 2021 | 15.89 | 16.15 | 15.85 | 15.93 | 116,729 | -0.15(-0.92%) |
Aug 03, 2021 | 15.68 | 16.14 | 15.63 | 16.07 | 211,286 | +0.43(+2.78%) |