Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.04 | 19.05 | 18.93 | 18.95 | 604,943 | -0.04(-0.19%) |
Nov 29, 2021 | 19.01 | 19.02 | 18.98 | 18.99 | 565,007 | -0.02(-0.09%) |
Nov 26, 2021 | 18.99 | 19.01 | 18.96 | 19.00 | 194,837 | +0.04(+0.24%) |
Nov 24, 2021 | 18.92 | 18.97 | 18.90 | 18.96 | 289,714 | +0.04(+0.19%) |
Nov 23, 2021 | 18.91 | 18.93 | 18.87 | 18.92 | 285,246 | -0.02(-0.09%) |
Nov 22, 2021 | 18.94 | 18.98 | 18.92 | 18.94 | 343,299 | -0.10(-0.52%) |
Nov 19, 2021 | 19.12 | 19.15 | 19.04 | 19.04 | 261,020 | -0.08(-0.42%) |
Nov 18, 2021 | 19.13 | 19.12 | 19.11 | 19.12 | 963,337 | -0.01(-0.05%) |
Nov 17, 2021 | 19.10 | 19.14 | 19.09 | 19.13 | 330,460 | +0.02(+0.09%) |
Nov 16, 2021 | 19.13 | 19.14 | 19.10 | 19.11 | 318,236 | +0.01(+0.05%) |
Nov 15, 2021 | 19.10 | 19.14 | 19.08 | 19.10 | 351,312 | +0.03(+0.14%) |
Nov 12, 2021 | 19.08 | 19.14 | 19.07 | 19.08 | 698,168 | +0.02(+0.09%) |
Nov 11, 2021 | 19.08 | 19.11 | 19.06 | 19.06 | 216,858 | -0.01(-0.05%) |
Nov 10, 2021 | 19.14 | 19.07 | 724,354 | -0.03(-0.14%) | ||
Nov 09, 2021 | 19.07 | 19.09 | 19.03 | 19.09 | 590,171 | +0.07(+0.38%) |
Nov 08, 2021 | 19.03 | 19.03 | 19.00 | 19.02 | 226,795 | +0.02(+0.12%) |
Nov 05, 2021 | 18.99 | 19.01 | 18.97 | 19.00 | 231,092 | +0.04(+0.19%) |
Nov 04, 2021 | 18.97 | 18.98 | 18.95 | 18.96 | 265,088 | +0.07(+0.35%) |
Nov 03, 2021 | 18.87 | 18.91 | 18.83 | 18.90 | 232,255 | +0.01(+0.05%) |
Nov 02, 2021 | 18.87 | 18.90 | 18.86 | 18.89 | 625,735 | +0.03(+0.14%) |
Nov 01, 2021 | 18.92 | 18.92 | 18.83 | 18.86 | 511,200 | -0.04(-0.21%) |
Oct 29, 2021 | 18.85 | 18.91 | 18.82 | 18.90 | 415,967 | +0.00(+0.00%) |
Oct 28, 2021 | 18.95 | 18.98 | 18.89 | 18.90 | 745,013 | -0.12(-0.61%) |
Oct 27, 2021 | 19.01 | 19.04 | 18.97 | 19.02 | 212,008 | +0.03(+0.14%) |
Oct 26, 2021 | 18.96 | 18.99 | 255,004 | +0.04(+0.19%) | ||
Oct 25, 2021 | 18.91 | 18.97 | 18.91 | 18.95 | 218,035 | +0.06(+0.31%) |
Oct 22, 2021 | 18.92 | 18.92 | 18.87 | 18.90 | 227,036 | +0.01(+0.07%) |
Oct 21, 2021 | 18.87 | 18.90 | 18.84 | 18.88 | 243,791 | +0.03(+0.14%) |
Oct 20, 2021 | 18.81 | 18.87 | 18.80 | 18.86 | 264,860 | +0.04(+0.24%) |
Oct 19, 2021 | 18.82 | 18.82 | 18.79 | 18.81 | 269,412 | -0.02(-0.10%) |
Oct 18, 2021 | 18.84 | 18.85 | 18.80 | 18.83 | 462,254 | -0.04(-0.19%) |
Oct 15, 2021 | 18.90 | 18.90 | 18.86 | 18.87 | 198,881 | -0.03(-0.14%) |
Oct 14, 2021 | 18.90 | 18.90 | 18.87 | 18.89 | 248,760 | +0.03(+0.14%) |
Oct 13, 2021 | 18.83 | 18.87 | 18.82 | 18.87 | 353,072 | +0.05(+0.28%) |
Oct 12, 2021 | 18.82 | 18.84 | 18.80 | 18.81 | 362,698 | -0.01(-0.05%) |
Oct 11, 2021 | 18.82 | 18.83 | 18.81 | 18.82 | 143,880 | +0.00(+0.00%) |
Oct 08, 2021 | 18.83 | 18.84 | 18.81 | 18.82 | 864,253 | +0.00(+0.00%) |
Oct 07, 2021 | 18.81 | 18.82 | 18.79 | 18.82 | 424,038 | +0.00(+0.02%) |
Oct 06, 2021 | 18.83 | 18.84 | 18.81 | 18.82 | 205,626 | -0.03(-0.17%) |
Oct 05, 2021 | 18.84 | 18.85 | 18.82 | 18.85 | 151,695 | +0.04(+0.19%) |
Oct 04, 2021 | 18.79 | 18.81 | 18.79 | 18.81 | 370,549 | +0.01(+0.05%) |
Oct 01, 2021 | 18.79 | 18.81 | 18.77 | 18.80 | 980,920 | +0.03(+0.17%) |
Sep 30, 2021 | 18.74 | 18.76 | 18.73 | 18.77 | 983,559 | +0.04(+0.19%) |
Sep 29, 2021 | 18.75 | 18.77 | 18.73 | 18.74 | 193,892 | -0.01(-0.05%) |
Sep 28, 2021 | 18.76 | 18.76 | 18.73 | 18.75 | 141,088 | -0.01(-0.05%) |
Sep 27, 2021 | 18.74 | 18.76 | 18.74 | 18.75 | 99,124 | +0.02(+0.10%) |
Sep 24, 2021 | 18.74 | 18.75 | 18.72 | 18.74 | 138,956 | -0.03(-0.14%) |
Sep 23, 2021 | 18.76 | 18.79 | 18.75 | 18.76 | 241,067 | -0.02(-0.09%) |
Sep 22, 2021 | 18.83 | 18.83 | 18.77 | 18.78 | 287,083 | -0.04(-0.24%) |
Sep 21, 2021 | 18.83 | 18.84 | 18.82 | 18.83 | 137,889 | -0.01(-0.05%) |
Sep 20, 2021 | 18.83 | 18.84 | 18.82 | 18.83 | 188,814 | +0.00(+0.00%) |
Sep 17, 2021 | 18.86 | 18.86 | 18.83 | 18.83 | 169,920 | -0.03(-0.15%) |
Sep 16, 2021 | 18.88 | 18.88 | 18.86 | 18.86 | 203,942 | -0.03(-0.14%) |
Sep 15, 2021 | 18.90 | 18.91 | 18.88 | 18.89 | 245,404 | +0.00(+0.00%) |
Sep 14, 2021 | 18.89 | 18.89 | 18.87 | 18.89 | 190,430 | +0.00(+0.00%) |
Sep 13, 2021 | 18.92 | 18.92 | 18.88 | 18.89 | 113,499 | +0.00(+0.00%) |
Sep 10, 2021 | 18.93 | 18.94 | 18.89 | 18.89 | 143,893 | -0.04(-0.19%) |
Sep 09, 2021 | 18.90 | 18.93 | 18.88 | 18.92 | 202,946 | +0.05(+0.28%) |
Sep 08, 2021 | 18.86 | 18.89 | 18.84 | 18.87 | 233,857 | +0.04(+0.19%) |
Sep 07, 2021 | 18.83 | 18.84 | 18.82 | 18.83 | 118,836 | -0.01(-0.05%) |
Sep 03, 2021 | 18.85 | 18.86 | 18.84 | 18.84 | 554,538 | -0.01(-0.05%) |
Sep 02, 2021 | 18.85 | 18.86 | 18.84 | 18.85 | 151,604 | +0.02(+0.09%) |