Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.32 | 19.35 | 19.26 | 19.30 | 302,114 | +0.01(+0.05%) |
Nov 29, 2021 | 19.26 | 19.29 | 19.22 | 19.29 | 336,078 | +0.01(+0.05%) |
Nov 26, 2021 | 19.24 | 19.28 | 19.20 | 19.28 | 68,842 | +0.06(+0.33%) |
Nov 24, 2021 | 19.18 | 19.23 | 19.17 | 19.21 | 195,334 | -0.02(-0.09%) |
Nov 23, 2021 | 19.27 | 19.27 | 19.20 | 19.23 | 227,532 | -0.08(-0.43%) |
Nov 22, 2021 | 19.35 | 19.39 | 19.31 | 19.31 | 200,045 | -0.05(-0.24%) |
Nov 19, 2021 | 19.40 | 19.44 | 19.36 | 19.36 | 270,754 | -0.02(-0.09%) |
Nov 18, 2021 | 19.38 | 19.38 | 19.36 | 19.38 | 258,917 | +0.00(+0.00%) |
Nov 17, 2021 | 19.34 | 19.39 | 19.31 | 19.38 | 283,314 | +0.01(+0.05%) |
Nov 16, 2021 | 19.34 | 19.40 | 19.31 | 19.37 | 660,235 | -0.03(-0.14%) |
Nov 15, 2021 | 19.42 | 19.43 | 19.35 | 19.40 | 222,651 | -0.05(-0.24%) |
Nov 12, 2021 | 19.44 | 19.44 | 19.41 | 19.44 | 190,443 | +0.01(+0.05%) |
Nov 11, 2021 | 19.42 | 19.46 | 19.41 | 19.43 | 179,549 | -0.04(-0.19%) |
Nov 10, 2021 | 19.56 | 19.47 | 256,368 | -0.13(-0.65%) | ||
Nov 09, 2021 | 19.61 | 19.62 | 19.59 | 19.60 | 278,499 | +0.05(+0.23%) |
Nov 08, 2021 | 19.54 | 19.58 | 19.52 | 19.55 | 515,242 | +0.02(+0.09%) |
Nov 05, 2021 | 19.51 | 19.54 | 19.46 | 19.53 | 691,103 | +0.12(+0.61%) |
Nov 04, 2021 | 19.38 | 19.43 | 19.38 | 19.41 | 676,614 | +0.02(+0.12%) |
Nov 03, 2021 | 19.42 | 19.42 | 19.36 | 19.39 | 317,204 | +0.01(+0.05%) |
Nov 02, 2021 | 19.41 | 19.42 | 19.37 | 19.38 | 372,576 | -0.02(-0.12%) |
Nov 01, 2021 | 19.40 | 19.44 | 19.45 | 19.41 | 321,011 | +0.00(+0.00%) |
Oct 29, 2021 | 19.40 | 19.41 | 19.38 | 19.40 | 196,284 | -0.03(-0.16%) |
Oct 28, 2021 | 19.45 | 19.45 | 19.41 | 19.44 | 109,016 | +0.02(+0.09%) |
Oct 27, 2021 | 19.41 | 19.45 | 19.41 | 19.42 | 253,635 | +0.02(+0.09%) |
Oct 26, 2021 | 19.40 | 19.40 | 138,126 | +0.02(+0.09%) | ||
Oct 25, 2021 | 19.34 | 19.43 | 19.34 | 19.38 | 329,885 | +0.01(+0.07%) |
Oct 22, 2021 | 19.36 | 19.42 | 19.33 | 19.37 | 216,248 | +0.03(+0.16%) |
Oct 21, 2021 | 19.37 | 19.37 | 19.33 | 19.34 | 216,639 | -0.04(-0.19%) |
Oct 20, 2021 | 19.40 | 19.41 | 19.35 | 19.37 | 270,432 | +0.00(+0.00%) |
Oct 19, 2021 | 19.39 | 19.44 | 19.36 | 19.37 | 494,259 | -0.04(-0.19%) |
Oct 18, 2021 | 19.38 | 19.43 | 19.37 | 19.41 | 585,532 | -0.05(-0.23%) |
Oct 15, 2021 | 19.46 | 19.48 | 19.45 | 19.45 | 183,288 | +0.01(+0.05%) |
Oct 14, 2021 | 19.41 | 19.45 | 19.41 | 19.45 | 229,750 | +0.06(+0.33%) |
Oct 13, 2021 | 19.37 | 19.40 | 19.35 | 19.38 | 149,154 | +0.04(+0.19%) |
Oct 12, 2021 | 19.32 | 19.35 | 19.31 | 19.35 | 115,682 | +0.03(+0.16%) |
Oct 11, 2021 | 19.31 | 19.34 | 19.31 | 19.31 | 161,352 | -0.02(-0.12%) |
Oct 08, 2021 | 19.39 | 19.39 | 19.34 | 19.34 | 158,058 | -0.05(-0.24%) |
Oct 07, 2021 | 19.37 | 19.39 | 19.35 | 19.38 | 209,317 | -0.01(-0.05%) |
Oct 06, 2021 | 19.41 | 19.43 | 19.38 | 19.39 | 189,758 | -0.05(-0.28%) |
Oct 05, 2021 | 19.46 | 19.46 | 19.41 | 19.45 | 213,924 | -0.05(-0.26%) |
Oct 04, 2021 | 19.45 | 19.50 | 19.45 | 19.50 | 234,439 | +0.03(+0.16%) |
Oct 01, 2021 | 19.47 | 19.49 | 19.43 | 19.46 | 168,700 | +0.04(+0.23%) |
Sep 30, 2021 | 19.41 | 19.44 | 19.41 | 19.42 | 333,356 | -0.01(-0.05%) |
Sep 29, 2021 | 19.47 | 19.48 | 19.43 | 19.43 | 180,780 | -0.03(-0.14%) |
Sep 28, 2021 | 19.49 | 19.49 | 19.42 | 19.46 | 159,783 | -0.09(-0.47%) |
Sep 27, 2021 | 19.56 | 19.57 | 19.50 | 19.55 | 131,201 | -0.04(-0.19%) |
Sep 24, 2021 | 19.61 | 19.61 | 19.57 | 19.58 | 155,530 | -0.06(-0.32%) |
Sep 23, 2021 | 19.66 | 19.69 | 19.65 | 19.65 | 189,416 | -0.03(-0.14%) |
Sep 22, 2021 | 19.70 | 19.72 | 19.66 | 19.67 | 1,076,513 | -0.03(-0.14%) |
Sep 21, 2021 | 19.66 | 19.71 | 19.66 | 19.70 | 160,279 | +0.02(+0.09%) |
Sep 20, 2021 | 19.68 | 19.70 | 19.67 | 19.68 | 136,902 | +0.01(+0.05%) |
Sep 17, 2021 | 19.70 | 19.70 | 19.66 | 19.67 | 364,687 | -0.05(-0.23%) |
Sep 16, 2021 | 19.72 | 19.72 | 19.68 | 19.72 | 1,458,218 | +0.00(+0.00%) |
Sep 15, 2021 | 19.76 | 19.76 | 19.68 | 19.72 | 662,209 | -0.04(-0.18%) |
Sep 14, 2021 | 19.74 | 19.76 | 19.73 | 19.76 | 510,779 | +0.05(+0.23%) |
Sep 13, 2021 | 19.72 | 19.74 | 19.70 | 19.71 | 277,503 | +0.00(+0.02%) |
Sep 10, 2021 | 19.72 | 19.74 | 19.70 | 19.71 | 193,656 | -0.02(-0.09%) |
Sep 09, 2021 | 19.66 | 19.73 | 19.66 | 19.72 | 183,790 | +0.04(+0.21%) |
Sep 08, 2021 | 19.64 | 19.68 | 19.62 | 19.68 | 224,981 | +0.03(+0.14%) |
Sep 07, 2021 | 19.69 | 19.69 | 19.64 | 19.66 | 335,596 | -0.05(-0.25%) |
Sep 03, 2021 | 19.71 | 19.72 | 19.66 | 19.71 | 668,177 | -0.03(-0.16%) |
Sep 02, 2021 | 19.73 | 19.75 | 19.69 | 19.74 | 133,879 | +0.06(+0.32%) |