Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.20 | 19.22 | 19.19 | 19.20 | 6,173,727 | +0.07(+0.37%) |
Nov 29, 2021 | 19.15 | 19.16 | 19.10 | 19.13 | 2,935,601 | +0.01(+0.05%) |
Nov 26, 2021 | 19.15 | 19.16 | 19.06 | 19.12 | 1,868,046 | -0.04(-0.21%) |
Nov 24, 2021 | 19.14 | 19.17 | 19.14 | 19.16 | 539,911 | +0.01(+0.05%) |
Nov 23, 2021 | 19.15 | 19.18 | 19.15 | 19.15 | 813,588 | -0.01(-0.05%) |
Nov 22, 2021 | 19.15 | 19.16 | 19.15 | 19.16 | 753,795 | +0.00(+0.00%) |
Nov 19, 2021 | 19.16 | 19.17 | 19.14 | 19.16 | 630,725 | -0.01(-0.05%) |
Nov 18, 2021 | 19.16 | 19.18 | 19.15 | 19.17 | 443,639 | +0.00(+0.00%) |
Nov 17, 2021 | 19.15 | 19.17 | 19.12 | 19.17 | 440,201 | +0.00(+0.00%) |
Nov 16, 2021 | 19.17 | 19.17 | 19.15 | 19.17 | 992,479 | +0.00(+0.00%) |
Nov 15, 2021 | 19.15 | 19.17 | 19.15 | 19.17 | 953,527 | +0.02(+0.10%) |
Nov 12, 2021 | 19.15 | 19.16 | 19.14 | 19.15 | 958,357 | +0.00(+0.00%) |
Nov 11, 2021 | 19.16 | 19.16 | 19.14 | 19.15 | 618,636 | +0.00(+0.00%) |
Nov 10, 2021 | 19.12 | 19.15 | 653,259 | +0.00(+0.00%) | ||
Nov 09, 2021 | 19.12 | 19.16 | 19.08 | 19.15 | 1,659,688 | +0.04(+0.21%) |
Nov 08, 2021 | 19.19 | 19.19 | 19.11 | 19.11 | 3,303,533 | -0.06(-0.31%) |
Nov 05, 2021 | 19.18 | 19.19 | 19.14 | 19.17 | 569,723 | +0.02(+0.10%) |
Nov 04, 2021 | 19.16 | 19.17 | 19.14 | 19.15 | 346,328 | -0.01(-0.05%) |
Nov 03, 2021 | 19.15 | 19.17 | 19.14 | 19.16 | 867,032 | +0.01(+0.05%) |
Nov 02, 2021 | 19.15 | 19.17 | 19.13 | 19.15 | 504,463 | -0.03(-0.16%) |
Nov 01, 2021 | 19.15 | 19.18 | 19.15 | 19.18 | 684,675 | +0.01(+0.05%) |
Oct 29, 2021 | 19.14 | 19.18 | 19.11 | 19.17 | 2,005,466 | +0.03(+0.16%) |
Oct 28, 2021 | 19.14 | 19.14 | 19.13 | 19.14 | 722,344 | +0.00(+0.00%) |
Oct 27, 2021 | 19.15 | 19.16 | 19.13 | 19.14 | 1,119,402 | -0.02(-0.10%) |
Oct 26, 2021 | 19.15 | 19.16 | 660,960 | +0.01(+0.05%) | ||
Oct 25, 2021 | 19.12 | 19.15 | 19.12 | 19.15 | 559,052 | +0.02(+0.10%) |
Oct 22, 2021 | 19.12 | 19.12 | 19.12 | 19.13 | 403,819 | -0.01(-0.05%) |
Oct 21, 2021 | 19.13 | 19.15 | 19.10 | 19.14 | 628,588 | -0.01(-0.05%) |
Oct 20, 2021 | 19.14 | 19.15 | 19.11 | 19.15 | 643,877 | +0.01(+0.05%) |
Oct 19, 2021 | 19.14 | 19.15 | 19.12 | 19.14 | 656,260 | -0.01(-0.05%) |
Oct 18, 2021 | 19.12 | 19.15 | 19.12 | 19.15 | 828,031 | +0.01(+0.05%) |
Oct 15, 2021 | 19.19 | 19.19 | 19.12 | 19.14 | 2,627,002 | -0.01(-0.05%) |
Oct 14, 2021 | 19.15 | 19.17 | 19.12 | 19.15 | 651,088 | +0.00(+0.00%) |
Oct 13, 2021 | 19.11 | 19.15 | 19.10 | 19.15 | 741,488 | +0.02(+0.10%) |
Oct 12, 2021 | 19.13 | 19.15 | 19.08 | 19.13 | 654,101 | +0.01(+0.05%) |
Oct 11, 2021 | 19.15 | 19.15 | 19.09 | 19.12 | 455,621 | -0.03(-0.16%) |
Oct 08, 2021 | 19.13 | 19.15 | 19.10 | 19.15 | 398,785 | +0.01(+0.05%) |
Oct 07, 2021 | 19.08 | 19.15 | 19.07 | 19.14 | 1,136,322 | +0.05(+0.26%) |
Oct 06, 2021 | 19.10 | 19.11 | 19.05 | 19.09 | 1,570,438 | -0.03(-0.16%) |
Oct 05, 2021 | 19.05 | 19.15 | 19.01 | 19.12 | 2,921,940 | +0.07(+0.37%) |
Oct 04, 2021 | 19.04 | 19.05 | 19.03 | 19.05 | 1,293,221 | +0.02(+0.11%) |
Oct 01, 2021 | 19.04 | 19.06 | 19.02 | 19.03 | 1,629,582 | +0.01(+0.05%) |
Sep 30, 2021 | 19.03 | 19.05 | 19.01 | 19.02 | 2,476,432 | +0.01(+0.05%) |
Sep 29, 2021 | 19.05 | 19.06 | 19.01 | 19.01 | 1,793,595 | +0.00(+0.00%) |
Sep 28, 2021 | 19.02 | 19.06 | 19.01 | 19.01 | 4,013,505 | -0.01(-0.05%) |
Sep 27, 2021 | 19.05 | 19.10 | 19.01 | 19.02 | 2,880,543 | +0.00(+0.00%) |
Sep 24, 2021 | 19.06 | 19.09 | 19.00 | 19.02 | 8,816,002 | -0.04(-0.21%) |
Sep 23, 2021 | 19.05 | 19.09 | 19.03 | 19.06 | 2,082,144 | +0.00(+0.00%) |
Sep 22, 2021 | 19.04 | 19.09 | 19.03 | 19.06 | 3,241,553 | +0.02(+0.11%) |
Sep 21, 2021 | 19.07 | 19.07 | 19.00 | 19.04 | 3,470,682 | +0.01(+0.05%) |
Sep 20, 2021 | 19.00 | 19.06 | 18.97 | 19.03 | 4,022,638 | +0.03(+0.16%) |
Sep 17, 2021 | 19.05 | 19.09 | 19.00 | 19.00 | 3,830,059 | -0.03(-0.16%) |
Sep 16, 2021 | 19.05 | 19.08 | 19.03 | 19.03 | 3,252,691 | -0.02(-0.10%) |
Sep 15, 2021 | 19.04 | 19.11 | 19.02 | 19.05 | 2,704,297 | -0.03(-0.16%) |
Sep 14, 2021 | 19.09 | 19.09 | 19.02 | 19.08 | 2,847,620 | -0.01(-0.05%) |
Sep 13, 2021 | 19.02 | 19.08 | 18.98 | 19.09 | 4,582,331 | +0.05(+0.26%) |
Sep 10, 2021 | 19.02 | 19.06 | 18.98 | 19.04 | 7,476,097 | +0.03(+0.16%) |
Sep 09, 2021 | 19.01 | 19.09 | 18.98 | 19.01 | 6,262,680 | +0.01(+0.05%) |
Sep 08, 2021 | 19.03 | 19.08 | 19.00 | 19.00 | 9,420,992 | -0.05(-0.26%) |
Sep 07, 2021 | 19.20 | 19.21 | 18.93 | 19.05 | 25,553,224 | +2.51(+15.18%) |
Sep 03, 2021 | 16.65 | 16.68 | 16.42 | 16.54 | 252,898 | -0.19(-1.14%) |
Sep 02, 2021 | 16.78 | 16.78 | 16.60 | 16.73 | 329,564 | -0.02(-0.12%) |