Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.19 | 20.19 | 20.04 | 20.09 | 4,343 | -0.25(-1.22%) |
Oct 28, 2021 | 20.34 | 20.38 | 20.28 | 20.33 | 5,836 | +0.58(+2.96%) |
Oct 27, 2021 | 19.74 | 19.79 | 19.72 | 19.75 | 5,946 | +0.02(+0.09%) |
Oct 26, 2021 | 19.72 | 19.73 | 19.73 | 2,794 | +0.03(+0.16%) | |
Oct 25, 2021 | 19.70 | 19.75 | 19.69 | 19.70 | 11,256 | -0.11(-0.55%) |
Oct 22, 2021 | 19.78 | 19.81 | 19.77 | 19.81 | 4,080 | +0.12(+0.63%) |
Oct 21, 2021 | 19.67 | 19.69 | 19.62 | 19.68 | 15,716 | -0.09(-0.45%) |
Oct 20, 2021 | 19.75 | 19.78 | 19.75 | 19.77 | 706 | +0.15(+0.79%) |
Oct 19, 2021 | 19.57 | 19.62 | 19.57 | 19.62 | 590 | +0.11(+0.57%) |
Oct 18, 2021 | 19.50 | 19.51 | 19.49 | 19.51 | 646 | -0.08(-0.40%) |
Oct 15, 2021 | 19.56 | 19.58 | 19.55 | 19.58 | 2,930 | -0.01(-0.05%) |
Oct 14, 2021 | 19.54 | 19.59 | 19.54 | 19.59 | 2,038 | +0.21(+1.08%) |
Oct 13, 2021 | 19.28 | 19.38 | 19.28 | 19.38 | 843 | +0.19(+1.00%) |
Oct 12, 2021 | 19.17 | 19.21 | 19.17 | 19.19 | 805 | +0.02(+0.10%) |
Oct 11, 2021 | 19.25 | 19.25 | 19.17 | 19.17 | 1,340 | -0.02(-0.10%) |
Oct 08, 2021 | 19.25 | 19.25 | 19.19 | 19.19 | 2,191 | +0.00(+0.00%) |
Oct 07, 2021 | 19.19 | 19.19 | 19.16 | 19.19 | 5,371 | +0.01(+0.05%) |
Oct 06, 2021 | 19.01 | 19.18 | 19.00 | 19.18 | 2,937 | -0.13(-0.66%) |
Oct 05, 2021 | 19.27 | 19.34 | 19.25 | 19.31 | 2,927 | +0.01(+0.05%) |
Oct 04, 2021 | 19.36 | 19.36 | 19.22 | 19.30 | 4,045 | -0.05(-0.24%) |
Oct 01, 2021 | 19.34 | 19.40 | 19.14 | 19.35 | 626,337 | +0.06(+0.33%) |
Sep 30, 2021 | 19.41 | 19.42 | 19.26 | 19.28 | 20,826 | +0.05(+0.29%) |
Sep 29, 2021 | 19.36 | 19.36 | 19.23 | 19.23 | 2,220 | -0.23(-1.17%) |
Sep 28, 2021 | 19.57 | 19.58 | 19.45 | 19.46 | 6,551 | -0.35(-1.75%) |
Sep 27, 2021 | 19.78 | 19.84 | 19.71 | 19.80 | 3,285 | +0.19(+0.98%) |
Sep 24, 2021 | 19.63 | 19.65 | 19.58 | 19.61 | 1,300 | -0.24(-1.20%) |
Sep 23, 2021 | 19.85 | 19.85 | 19.78 | 19.85 | 2,169 | +0.28(+1.45%) |
Sep 22, 2021 | 19.57 | 19.76 | 19.57 | 19.57 | 5,602 | +0.04(+0.19%) |
Sep 21, 2021 | 19.46 | 19.56 | 19.46 | 19.53 | 17,215 | +0.21(+1.09%) |
Sep 20, 2021 | 19.21 | 19.33 | 19.17 | 19.32 | 5,935 | -0.32(-1.63%) |
Sep 17, 2021 | 19.68 | 19.68 | 19.52 | 19.64 | 22,413 | -0.10(-0.52%) |
Sep 16, 2021 | 19.63 | 19.74 | 19.61 | 19.74 | 2,550 | +0.04(+0.20%) |
Sep 15, 2021 | 19.61 | 19.71 | 19.61 | 19.70 | 9,612 | -0.01(-0.05%) |
Sep 14, 2021 | 19.90 | 19.90 | 19.71 | 19.71 | 25,790 | -0.11(-0.57%) |
Sep 13, 2021 | 19.78 | 19.85 | 19.78 | 19.82 | 957 | +0.12(+0.62%) |
Sep 10, 2021 | 19.86 | 19.86 | 19.70 | 19.70 | 5,278 | -0.18(-0.90%) |
Sep 09, 2021 | 19.89 | 19.94 | 19.86 | 19.88 | 6,251 | -0.07(-0.34%) |
Sep 08, 2021 | 20.10 | 20.15 | 19.95 | 19.95 | 4,030 | -0.37(-1.84%) |
Sep 07, 2021 | 20.31 | 20.35 | 20.30 | 20.32 | 2,455 | -0.16(-0.80%) |
Sep 03, 2021 | 20.48 | 20.49 | 20.44 | 20.49 | 2,397 | -0.05(-0.27%) |
Sep 02, 2021 | 20.52 | 20.54 | 20.52 | 20.54 | 366 | -0.00(-0.01%) |
Sep 01, 2021 | 20.55 | 20.60 | 20.50 | 20.54 | 11,945 | +0.19(+0.95%) |
Aug 31, 2021 | 20.45 | 20.45 | 20.35 | 20.35 | 4,364 | -0.05(-0.27%) |
Aug 30, 2021 | 20.35 | 20.41 | 20.33 | 20.41 | 4,813 | -0.03(-0.13%) |
Aug 27, 2021 | 20.36 | 20.43 | 20.36 | 20.43 | 1,618 | +0.21(+1.04%) |
Aug 26, 2021 | 20.23 | 20.26 | 20.20 | 20.22 | 2,543 | -0.09(-0.44%) |
Aug 25, 2021 | 20.27 | 20.31 | 20.27 | 20.31 | 2,751 | +0.04(+0.19%) |
Aug 24, 2021 | 20.31 | 20.31 | 20.27 | 20.27 | 3,886 | +0.04(+0.20%) |
Aug 23, 2021 | 20.15 | 20.25 | 20.11 | 20.23 | 4,489 | +0.21(+1.05%) |
Aug 20, 2021 | 19.93 | 20.03 | 19.93 | 20.02 | 13,009 | +0.06(+0.32%) |
Aug 19, 2021 | 19.92 | 20.03 | 19.91 | 19.96 | 12,888 | -0.33(-1.62%) |
Aug 18, 2021 | 20.31 | 20.36 | 20.29 | 20.29 | 2,480 | +0.06(+0.28%) |
Aug 17, 2021 | 20.24 | 20.28 | 20.20 | 20.23 | 3,905 | -0.26(-1.26%) |
Aug 16, 2021 | 20.41 | 20.49 | 20.39 | 20.49 | 5,762 | -0.09(-0.44%) |
Aug 13, 2021 | 20.47 | 20.58 | 20.47 | 20.58 | 2,143 | +0.16(+0.76%) |
Aug 12, 2021 | 20.39 | 20.42 | 20.38 | 20.42 | 4,833 | +0.04(+0.20%) |
Aug 11, 2021 | 20.31 | 20.40 | 20.31 | 20.38 | 13,208 | +0.09(+0.44%) |
Aug 10, 2021 | 20.29 | 20.31 | 20.27 | 20.29 | 1,687 | +0.06(+0.27%) |
Aug 09, 2021 | 20.27 | 20.28 | 20.24 | 20.24 | 3,756 | -0.05(-0.24%) |
Aug 06, 2021 | 20.26 | 20.30 | 20.25 | 20.29 | 1,882 | -0.07(-0.36%) |
Aug 05, 2021 | 20.38 | 20.39 | 20.32 | 20.36 | 15,911 | +0.12(+0.59%) |
Aug 04, 2021 | 20.30 | 20.31 | 20.23 | 20.24 | 5,833 | +0.00(+0.02%) |
Aug 03, 2021 | 20.15 | 20.24 | 20.15 | 20.24 | 11,168 | +0.08(+0.39%) |