Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.84 | 19.85 | 19.72 | 19.78 | 104,246 | -0.07(-0.33%) |
Oct 28, 2021 | 19.66 | 19.85 | 19.63 | 19.85 | 47,415 | +0.20(+1.04%) |
Oct 27, 2021 | 19.69 | 19.82 | 19.63 | 19.64 | 100,320 | -0.06(-0.29%) |
Oct 26, 2021 | 19.69 | 19.70 | 74,396 | +0.04(+0.21%) | ||
Oct 25, 2021 | 19.69 | 19.73 | 19.55 | 19.66 | 151,296 | -0.09(-0.45%) |
Oct 22, 2021 | 19.82 | 19.83 | 19.61 | 19.75 | 81,973 | -0.01(-0.04%) |
Oct 21, 2021 | 19.72 | 19.83 | 19.68 | 19.76 | 61,674 | -0.01(-0.05%) |
Oct 20, 2021 | 19.65 | 19.80 | 19.61 | 19.77 | 130,236 | +0.07(+0.37%) |
Oct 19, 2021 | 19.56 | 19.73 | 19.53 | 19.69 | 206,706 | +0.20(+1.04%) |
Oct 18, 2021 | 19.32 | 19.60 | 19.26 | 19.49 | 134,220 | +0.17(+0.88%) |
Oct 15, 2021 | 19.31 | 19.43 | 19.26 | 19.32 | 117,766 | +0.07(+0.38%) |
Oct 14, 2021 | 19.19 | 19.35 | 19.16 | 19.25 | 116,861 | +0.27(+1.41%) |
Oct 13, 2021 | 18.86 | 19.04 | 18.86 | 18.98 | 81,096 | +0.14(+0.73%) |
Oct 12, 2021 | 18.84 | 19.42 | 18.80 | 18.84 | 171,541 | -0.04(-0.21%) |
Oct 11, 2021 | 18.90 | 19.07 | 18.88 | 18.88 | 82,892 | -0.06(-0.34%) |
Oct 08, 2021 | 19.11 | 19.14 | 18.94 | 18.95 | 116,194 | -0.08(-0.43%) |
Oct 07, 2021 | 18.96 | 19.24 | 18.93 | 19.03 | 121,069 | +0.27(+1.42%) |
Oct 06, 2021 | 18.61 | 18.80 | 18.51 | 18.76 | 85,514 | +0.14(+0.74%) |
Oct 05, 2021 | 18.51 | 18.75 | 18.51 | 18.62 | 171,735 | +0.11(+0.61%) |
Oct 04, 2021 | 18.75 | 18.77 | 18.46 | 18.51 | 161,914 | -0.26(-1.38%) |
Oct 01, 2021 | 18.82 | 18.92 | 18.65 | 18.77 | 135,912 | -0.03(-0.17%) |
Sep 30, 2021 | 19.09 | 19.09 | 18.80 | 18.80 | 167,910 | -0.19(-1.02%) |
Sep 29, 2021 | 19.03 | 19.05 | 18.94 | 19.00 | 103,168 | -0.02(-0.09%) |
Sep 28, 2021 | 19.20 | 19.27 | 18.95 | 19.01 | 143,794 | -0.35(-1.80%) |
Sep 27, 2021 | 19.53 | 19.53 | 19.34 | 19.36 | 66,978 | -0.21(-1.08%) |
Sep 24, 2021 | 19.22 | 19.58 | 19.19 | 19.57 | 89,694 | +0.33(+1.73%) |
Sep 23, 2021 | 19.29 | 19.47 | 19.22 | 19.24 | 103,589 | -0.02(-0.08%) |
Sep 22, 2021 | 19.17 | 19.31 | 19.15 | 19.26 | 79,541 | +0.12(+0.62%) |
Sep 21, 2021 | 19.09 | 19.27 | 19.07 | 19.14 | 136,377 | +0.13(+0.68%) |
Sep 20, 2021 | 19.24 | 19.24 | 18.80 | 19.01 | 186,687 | -0.36(-1.87%) |
Sep 17, 2021 | 19.58 | 19.59 | 19.35 | 19.37 | 89,735 | -0.22(-1.11%) |
Sep 16, 2021 | 19.57 | 19.64 | 19.51 | 19.59 | 79,917 | -0.01(-0.04%) |
Sep 15, 2021 | 19.57 | 19.64 | 19.52 | 19.60 | 91,959 | +0.01(+0.04%) |
Sep 14, 2021 | 19.83 | 19.83 | 19.56 | 19.59 | 111,008 | -0.16(-0.82%) |
Sep 13, 2021 | 19.86 | 19.86 | 19.66 | 19.75 | 92,123 | +0.00(+0.00%) |
Sep 10, 2021 | 19.93 | 19.98 | 19.73 | 19.75 | 82,332 | -0.07(-0.37%) |
Sep 09, 2021 | 20.01 | 20.05 | 19.81 | 19.82 | 126,997 | -0.14(-0.69%) |
Sep 08, 2021 | 20.03 | 20.06 | 19.85 | 19.96 | 117,219 | -0.06(-0.28%) |
Sep 07, 2021 | 19.97 | 20.01 | 19.89 | 20.01 | 75,338 | +0.09(+0.44%) |
Sep 03, 2021 | 19.88 | 20.01 | 19.85 | 19.93 | 111,005 | -0.01(-0.04%) |
Sep 02, 2021 | 19.99 | 20.10 | 19.90 | 19.93 | 106,793 | -0.03(-0.16%) |
Sep 01, 2021 | 19.98 | 20.09 | 19.93 | 19.97 | 168,503 | -0.01(-0.04%) |
Aug 31, 2021 | 20.05 | 20.07 | 19.95 | 19.97 | 93,270 | -0.02(-0.12%) |
Aug 30, 2021 | 19.84 | 20.03 | 19.84 | 20.00 | 96,720 | +0.13(+0.65%) |
Aug 27, 2021 | 19.64 | 19.90 | 19.57 | 19.87 | 139,619 | +0.26(+1.31%) |
Aug 26, 2021 | 19.79 | 19.80 | 19.60 | 19.61 | 86,201 | -0.17(-0.85%) |
Aug 25, 2021 | 19.70 | 19.96 | 19.70 | 19.78 | 133,046 | +0.06(+0.29%) |
Aug 24, 2021 | 19.64 | 20.69 | 19.53 | 19.73 | 232,500 | +0.16(+0.82%) |
Aug 23, 2021 | 19.35 | 19.75 | 19.34 | 19.56 | 172,551 | +0.25(+1.28%) |
Aug 20, 2021 | 19.24 | 19.33 | 19.22 | 19.32 | 83,656 | +0.15(+0.79%) |
Aug 19, 2021 | 19.36 | 19.36 | 19.15 | 19.16 | 136,199 | -0.27(-1.40%) |
Aug 18, 2021 | 19.44 | 19.52 | 19.39 | 19.44 | 95,044 | -0.06(-0.29%) |
Aug 17, 2021 | 19.44 | 19.50 | 19.38 | 19.49 | 118,461 | +0.06(+0.29%) |
Aug 16, 2021 | 19.39 | 19.60 | 19.26 | 19.44 | 269,791 | +0.08(+0.41%) |
Aug 13, 2021 | 19.36 | 19.40 | 19.30 | 19.36 | 69,232 | +0.02(+0.08%) |
Aug 12, 2021 | 19.33 | 19.37 | 19.28 | 19.34 | 100,591 | +0.04(+0.21%) |
Aug 11, 2021 | 19.27 | 19.30 | 19.10 | 19.30 | 242,597 | +0.20(+1.05%) |
Aug 10, 2021 | 19.12 | 19.36 | 19.01 | 19.10 | 175,827 | +0.03(+0.17%) |
Aug 09, 2021 | 19.03 | 19.08 | 18.96 | 19.07 | 106,502 | +0.06(+0.29%) |
Aug 06, 2021 | 19.01 | 19.03 | 18.93 | 19.01 | 89,897 | +0.10(+0.51%) |
Aug 05, 2021 | 18.91 | 18.97 | 18.89 | 18.92 | 117,859 | +0.06(+0.30%) |
Aug 04, 2021 | 18.78 | 18.88 | 18.77 | 18.86 | 176,883 | +0.12(+0.64%) |
Aug 03, 2021 | 18.68 | 18.79 | 18.56 | 18.74 | 108,456 | +0.06(+0.34%) |