Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.72 | 18.74 | 18.64 | 18.74 | 7,421 | +0.03(+0.17%) |
Nov 29, 2021 | 18.57 | 18.83 | 18.51 | 18.71 | 10,963 | +0.11(+0.60%) |
Nov 26, 2021 | 18.51 | 18.71 | 18.47 | 18.60 | 3,140 | -0.17(-0.93%) |
Nov 24, 2021 | 18.64 | 18.87 | 18.64 | 18.77 | 1,466 | +0.10(+0.53%) |
Nov 23, 2021 | 18.89 | 18.89 | 18.57 | 18.68 | 12,005 | -0.12(-0.62%) |
Nov 22, 2021 | 18.81 | 18.94 | 18.74 | 18.79 | 2,567 | -0.02(-0.09%) |
Nov 19, 2021 | 18.80 | 18.81 | 18.74 | 18.81 | 1,536 | +0.07(+0.36%) |
Nov 18, 2021 | 18.91 | 18.90 | 18.74 | 18.74 | 9,437 | -0.14(-0.72%) |
Nov 17, 2021 | 18.91 | 18.96 | 18.74 | 18.88 | 10,408 | +0.02(+0.10%) |
Nov 16, 2021 | 18.98 | 18.98 | 18.80 | 18.86 | 5,462 | -0.03(-0.14%) |
Nov 15, 2021 | 18.97 | 18.97 | 18.88 | 18.88 | 981 | -0.05(-0.25%) |
Nov 12, 2021 | 18.72 | 18.93 | 18.72 | 18.93 | 1,750 | +0.21(+1.13%) |
Nov 11, 2021 | 18.74 | 18.74 | 18.67 | 18.72 | 5,732 | -0.03(-0.18%) |
Nov 10, 2021 | 18.75 | 18.75 | 6,165 | -0.01(-0.04%) | ||
Nov 09, 2021 | 18.74 | 18.81 | 18.74 | 18.76 | 2,694 | -0.01(-0.07%) |
Nov 08, 2021 | 18.77 | 18.77 | 18.71 | 18.77 | 1,443 | +0.05(+0.27%) |
Nov 05, 2021 | 18.72 | 18.72 | 18.72 | 18.72 | 878 | -0.02(-0.13%) |
Nov 04, 2021 | 18.81 | 18.81 | 18.71 | 18.75 | 4,931 | -0.06(-0.33%) |
Nov 03, 2021 | 18.99 | 19.10 | 18.81 | 18.81 | 11,370 | -0.26(-1.36%) |
Nov 02, 2021 | 18.80 | 19.10 | 18.80 | 19.07 | 4,361 | +0.01(+0.08%) |
Nov 01, 2021 | 18.91 | 19.05 | 18.60 | 19.05 | 10,462 | +0.18(+0.94%) |
Oct 29, 2021 | 18.87 | 18.88 | 18.82 | 18.88 | 9,045 | -0.09(-0.47%) |
Oct 28, 2021 | 18.74 | 18.97 | 18.74 | 18.97 | 2,155 | -0.00(-0.02%) |
Oct 27, 2021 | 19.01 | 19.03 | 18.84 | 18.97 | 3,941 | +0.11(+0.57%) |
Oct 26, 2021 | 18.91 | 18.86 | 3,017 | -0.05(-0.25%) | ||
Oct 25, 2021 | 18.97 | 18.97 | 18.90 | 18.91 | 2,892 | +0.05(+0.27%) |
Oct 22, 2021 | 18.91 | 18.98 | 18.67 | 18.86 | 8,804 | -0.04(-0.23%) |
Oct 21, 2021 | 18.59 | 18.90 | 18.59 | 18.90 | 1,304 | +0.32(+1.70%) |
Oct 20, 2021 | 18.51 | 18.59 | 18.50 | 18.59 | 1,899 | -0.05(-0.27%) |
Oct 19, 2021 | 18.67 | 18.67 | 18.49 | 18.64 | 2,251 | -0.03(-0.18%) |
Oct 18, 2021 | 18.55 | 18.71 | 18.55 | 18.67 | 2,016 | +0.05(+0.26%) |
Oct 15, 2021 | 18.55 | 18.63 | 18.47 | 18.62 | 7,128 | -0.02(-0.12%) |
Oct 14, 2021 | 18.58 | 18.67 | 18.43 | 18.65 | 3,154 | +0.09(+0.48%) |
Oct 13, 2021 | 18.47 | 18.67 | 18.41 | 18.56 | 1,371 | +0.14(+0.77%) |
Oct 12, 2021 | 18.57 | 18.67 | 18.41 | 18.41 | 5,001 | +0.00(+0.00%) |
Oct 11, 2021 | 18.54 | 18.62 | 18.41 | 18.41 | 4,701 | -0.21(-1.13%) |
Oct 08, 2021 | 18.78 | 18.80 | 18.60 | 18.62 | 6,165 | -0.16(-0.83%) |
Oct 07, 2021 | 19.03 | 19.27 | 18.23 | 18.78 | 23,353 | -0.26(-1.39%) |
Oct 06, 2021 | 19.18 | 19.18 | 19.02 | 19.05 | 3,135 | -0.07(-0.36%) |
Oct 05, 2021 | 19.11 | 19.11 | 19.05 | 19.11 | 2,232 | +0.07(+0.36%) |
Oct 04, 2021 | 19.28 | 19.28 | 19.02 | 19.05 | 5,380 | -0.11(-0.59%) |
Oct 01, 2021 | 19.18 | 19.26 | 19.16 | 19.16 | 2,777 | -0.03(-0.18%) |
Sep 30, 2021 | 18.95 | 19.28 | 18.95 | 19.19 | 8,159 | +0.06(+0.32%) |
Sep 29, 2021 | 18.98 | 19.28 | 18.98 | 19.13 | 6,503 | +0.09(+0.49%) |
Sep 28, 2021 | 18.88 | 19.04 | 18.68 | 19.04 | 7,298 | +0.18(+0.95%) |
Sep 27, 2021 | 19.00 | 19.01 | 18.74 | 18.86 | 5,445 | +0.05(+0.27%) |
Sep 24, 2021 | 18.88 | 19.00 | 18.81 | 18.81 | 4,359 | +0.00(+0.00%) |
Sep 23, 2021 | 18.81 | 18.81 | 18.77 | 18.81 | 1,996 | +0.02(+0.11%) |
Sep 22, 2021 | 18.79 | 18.79 | 18.74 | 18.79 | 4,923 | +0.09(+0.49%) |
Sep 21, 2021 | 18.74 | 18.74 | 18.62 | 18.70 | 1,769 | +0.03(+0.16%) |
Sep 20, 2021 | 18.67 | 18.72 | 18.61 | 18.67 | 10,100 | -0.06(-0.34%) |
Sep 17, 2021 | 18.79 | 18.79 | 18.67 | 18.73 | 2,480 | +0.02(+0.13%) |
Sep 16, 2021 | 18.79 | 18.79 | 18.67 | 18.71 | 2,002 | -0.08(-0.43%) |
Sep 15, 2021 | 18.75 | 18.80 | 18.74 | 18.79 | 1,559 | +0.09(+0.49%) |
Sep 14, 2021 | 18.88 | 18.88 | 18.67 | 18.69 | 7,510 | -0.08(-0.40%) |
Sep 13, 2021 | 18.88 | 18.88 | 18.71 | 18.77 | 7,943 | +0.06(+0.32%) |
Sep 10, 2021 | 18.67 | 18.84 | 18.63 | 18.71 | 4,816 | -0.14(-0.73%) |
Sep 09, 2021 | 18.84 | 18.85 | 18.74 | 18.85 | 4,030 | +0.00(+0.00%) |
Sep 08, 2021 | 18.74 | 18.86 | 18.68 | 18.85 | 3,235 | +0.18(+0.94%) |
Sep 07, 2021 | 18.80 | 18.80 | 18.61 | 18.67 | 1,707 | -0.13(-0.68%) |
Sep 03, 2021 | 18.67 | 18.86 | 18.64 | 18.80 | 5,650 | +0.01(+0.05%) |
Sep 02, 2021 | 18.67 | 18.87 | 18.61 | 18.79 | 7,712 | -0.05(-0.25%) |