Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.62 | 19.98 | 19.57 | 19.95 | 181,659 | +0.39(+2.02%) |
Oct 28, 2021 | 19.38 | 19.58 | 19.28 | 19.56 | 120,262 | +0.27(+1.42%) |
Oct 27, 2021 | 19.26 | 19.35 | 19.24 | 19.28 | 77,337 | -0.03(-0.17%) |
Oct 26, 2021 | 19.27 | 19.33 | 19.32 | 69,024 | +0.03(+0.17%) | |
Oct 25, 2021 | 19.18 | 19.28 | 19.07 | 19.28 | 94,238 | +0.10(+0.50%) |
Oct 22, 2021 | 19.01 | 19.20 | 18.90 | 19.19 | 105,282 | +0.24(+1.27%) |
Oct 21, 2021 | 18.95 | 18.97 | 18.76 | 18.95 | 107,763 | +0.08(+0.43%) |
Oct 20, 2021 | 18.68 | 18.97 | 18.68 | 18.87 | 126,562 | +0.27(+1.43%) |
Oct 19, 2021 | 18.39 | 18.64 | 18.37 | 18.60 | 197,815 | +0.29(+1.60%) |
Oct 18, 2021 | 18.21 | 18.31 | 18.11 | 18.31 | 211,957 | +0.13(+0.71%) |
Oct 15, 2021 | 18.27 | 18.31 | 18.16 | 18.18 | 265,239 | -0.02(-0.13%) |
Oct 14, 2021 | 18.32 | 18.36 | 18.16 | 18.20 | 360,340 | +0.00(+0.00%) |
Oct 13, 2021 | 18.20 | 18.23 | 18.16 | 18.20 | 105,851 | +0.01(+0.04%) |
Oct 12, 2021 | 18.31 | 18.40 | 18.16 | 18.20 | 77,051 | -0.10(-0.53%) |
Oct 11, 2021 | 18.27 | 18.43 | 18.24 | 18.29 | 124,411 | -0.02(-0.09%) |
Oct 08, 2021 | 18.38 | 18.41 | 18.24 | 18.31 | 65,306 | -0.07(-0.39%) |
Oct 07, 2021 | 18.14 | 18.44 | 18.14 | 18.38 | 84,868 | +0.30(+1.68%) |
Oct 06, 2021 | 18.06 | 18.10 | 17.88 | 18.08 | 107,457 | -0.07(-0.40%) |
Oct 05, 2021 | 18.00 | 18.23 | 17.97 | 18.15 | 106,697 | +0.19(+1.07%) |
Oct 04, 2021 | 18.24 | 18.27 | 17.88 | 17.95 | 115,796 | -0.29(-1.58%) |
Oct 01, 2021 | 18.16 | 18.32 | 17.95 | 18.24 | 138,099 | +0.10(+0.53%) |
Sep 30, 2021 | 18.43 | 18.43 | 18.13 | 18.15 | 109,503 | -0.12(-0.66%) |
Sep 29, 2021 | 18.04 | 18.29 | 18.04 | 18.27 | 117,756 | +0.25(+1.38%) |
Sep 28, 2021 | 18.23 | 18.23 | 17.91 | 18.02 | 220,648 | -0.31(-1.70%) |
Sep 27, 2021 | 18.60 | 18.60 | 18.30 | 18.33 | 111,671 | -0.22(-1.17%) |
Sep 24, 2021 | 18.65 | 18.66 | 18.52 | 18.55 | 96,427 | -0.14(-0.77%) |
Sep 23, 2021 | 18.59 | 18.80 | 18.59 | 18.69 | 85,323 | +0.14(+0.73%) |
Sep 22, 2021 | 18.52 | 18.62 | 18.51 | 18.56 | 57,644 | +0.08(+0.43%) |
Sep 21, 2021 | 18.39 | 18.56 | 18.38 | 18.48 | 141,817 | +0.10(+0.52%) |
Sep 20, 2021 | 18.48 | 18.62 | 18.25 | 18.38 | 193,022 | -0.34(-1.84%) |
Sep 17, 2021 | 19.12 | 19.13 | 18.68 | 18.72 | 270,408 | -0.44(-2.29%) |
Sep 16, 2021 | 19.16 | 19.28 | 19.08 | 19.16 | 78,763 | -0.05(-0.25%) |
Sep 15, 2021 | 19.12 | 19.27 | 18.98 | 19.21 | 90,100 | +0.14(+0.71%) |
Sep 14, 2021 | 19.35 | 19.35 | 19.05 | 19.07 | 82,037 | -0.18(-0.95%) |
Sep 13, 2021 | 19.51 | 19.58 | 19.18 | 19.26 | 131,598 | -0.24(-1.23%) |
Sep 10, 2021 | 19.62 | 19.66 | 19.46 | 19.50 | 59,263 | -0.10(-0.49%) |
Sep 09, 2021 | 19.74 | 19.82 | 19.46 | 19.59 | 104,642 | -0.16(-0.81%) |
Sep 08, 2021 | 19.77 | 19.80 | 19.68 | 19.75 | 66,129 | +0.02(+0.12%) |
Sep 07, 2021 | 19.79 | 19.79 | 19.67 | 19.73 | 90,791 | -0.10(-0.52%) |
Sep 03, 2021 | 19.81 | 19.96 | 19.72 | 19.83 | 82,302 | +0.02(+0.12%) |
Sep 02, 2021 | 19.74 | 19.82 | 19.74 | 19.81 | 58,685 | +0.06(+0.28%) |
Sep 01, 2021 | 19.77 | 19.82 | 19.70 | 19.75 | 96,399 | +0.02(+0.12%) |
Aug 31, 2021 | 19.58 | 19.78 | 19.57 | 19.73 | 86,222 | +0.15(+0.77%) |
Aug 30, 2021 | 19.56 | 19.61 | 19.46 | 19.58 | 115,567 | +0.02(+0.08%) |
Aug 27, 2021 | 19.62 | 19.77 | 19.56 | 19.56 | 53,433 | -0.04(-0.20%) |
Aug 26, 2021 | 19.93 | 19.98 | 19.55 | 19.60 | 121,441 | -0.36(-1.80%) |
Aug 25, 2021 | 19.90 | 20.03 | 19.84 | 19.96 | 92,735 | +0.12(+0.62%) |
Aug 24, 2021 | 19.80 | 19.86 | 19.77 | 19.84 | 78,367 | +0.05(+0.26%) |
Aug 23, 2021 | 19.78 | 19.90 | 19.78 | 19.78 | 75,702 | +0.03(+0.16%) |
Aug 20, 2021 | 19.77 | 19.87 | 19.70 | 19.75 | 78,160 | -0.02(-0.08%) |
Aug 19, 2021 | 20.04 | 20.11 | 19.62 | 19.77 | 159,501 | -0.43(-2.12%) |
Aug 18, 2021 | 20.58 | 20.58 | 20.16 | 20.20 | 83,336 | -0.11(-0.55%) |
Aug 17, 2021 | 19.83 | 20.44 | 19.82 | 20.31 | 211,847 | +0.46(+2.32%) |
Aug 16, 2021 | 19.59 | 19.85 | 19.54 | 19.85 | 113,277 | +0.19(+0.97%) |
Aug 13, 2021 | 19.58 | 19.72 | 19.57 | 19.66 | 87,816 | +0.04(+0.20%) |
Aug 12, 2021 | 19.59 | 19.65 | 19.53 | 19.62 | 57,439 | +0.09(+0.45%) |
Aug 11, 2021 | 19.59 | 19.62 | 19.48 | 19.53 | 119,651 | -0.03(-0.16%) |
Aug 10, 2021 | 19.45 | 19.59 | 19.37 | 19.56 | 105,769 | +0.11(+0.57%) |
Aug 09, 2021 | 19.31 | 19.45 | 19.18 | 19.45 | 186,995 | +0.22(+1.16%) |
Aug 06, 2021 | 19.17 | 19.27 | 19.12 | 19.23 | 76,882 | +0.10(+0.54%) |
Aug 05, 2021 | 19.24 | 19.33 | 18.97 | 19.12 | 152,707 | -0.13(-0.70%) |
Aug 04, 2021 | 19.51 | 19.56 | 19.14 | 19.26 | 219,692 | -0.24(-1.22%) |
Aug 03, 2021 | 19.32 | 19.52 | 19.32 | 19.50 | 69,842 | +0.19(+0.99%) |