Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.58 | 20.58 | 20.43 | 20.48 | 4,259 | -0.25(-1.22%) |
Oct 28, 2021 | 20.74 | 20.78 | 20.68 | 20.73 | 5,724 | +0.60(+2.96%) |
Oct 27, 2021 | 20.13 | 20.18 | 20.11 | 20.14 | 5,831 | +0.02(+0.09%) |
Oct 26, 2021 | 20.11 | 20.12 | 20.12 | 2,740 | +0.03(+0.16%) | |
Oct 25, 2021 | 20.09 | 20.14 | 20.08 | 20.09 | 11,040 | -0.11(-0.55%) |
Oct 22, 2021 | 20.17 | 20.20 | 20.15 | 20.20 | 4,002 | +0.13(+0.63%) |
Oct 21, 2021 | 20.05 | 20.08 | 20.01 | 20.07 | 15,413 | -0.09(-0.45%) |
Oct 20, 2021 | 20.14 | 20.16 | 20.14 | 20.16 | 693 | +0.16(+0.79%) |
Oct 19, 2021 | 19.95 | 20.00 | 19.95 | 20.00 | 579 | +0.11(+0.57%) |
Oct 18, 2021 | 19.88 | 19.89 | 19.87 | 19.89 | 634 | -0.08(-0.40%) |
Oct 15, 2021 | 19.94 | 19.97 | 19.93 | 19.97 | 2,874 | -0.01(-0.05%) |
Oct 14, 2021 | 19.92 | 19.98 | 19.92 | 19.98 | 1,999 | +0.21(+1.08%) |
Oct 13, 2021 | 19.66 | 19.76 | 19.66 | 19.76 | 827 | +0.20(+1.00%) |
Oct 12, 2021 | 19.55 | 19.59 | 19.55 | 19.57 | 789 | +0.02(+0.10%) |
Oct 11, 2021 | 19.62 | 19.62 | 19.55 | 19.55 | 1,314 | -0.02(-0.10%) |
Oct 08, 2021 | 19.63 | 19.63 | 19.57 | 19.57 | 2,149 | +0.00(+0.00%) |
Oct 07, 2021 | 19.57 | 19.57 | 19.54 | 19.57 | 5,268 | +0.01(+0.05%) |
Oct 06, 2021 | 19.38 | 19.56 | 19.37 | 19.56 | 2,880 | -0.13(-0.66%) |
Oct 05, 2021 | 19.65 | 19.72 | 19.63 | 19.69 | 2,870 | +0.01(+0.05%) |
Oct 04, 2021 | 19.74 | 19.74 | 19.60 | 19.68 | 3,967 | -0.05(-0.24%) |
Oct 01, 2021 | 19.72 | 19.78 | 19.52 | 19.73 | 614,275 | +0.07(+0.33%) |
Sep 30, 2021 | 19.79 | 19.80 | 19.64 | 19.66 | 20,425 | +0.06(+0.29%) |
Sep 29, 2021 | 19.74 | 19.74 | 19.60 | 19.60 | 2,177 | -0.23(-1.17%) |
Sep 28, 2021 | 19.96 | 19.97 | 19.83 | 19.84 | 6,425 | -0.35(-1.75%) |
Sep 27, 2021 | 20.16 | 20.23 | 20.10 | 20.19 | 3,221 | +0.20(+0.98%) |
Sep 24, 2021 | 20.01 | 20.03 | 19.97 | 20.00 | 1,274 | -0.24(-1.20%) |
Sep 23, 2021 | 20.24 | 20.24 | 20.17 | 20.24 | 2,128 | +0.29(+1.45%) |
Sep 22, 2021 | 19.96 | 20.15 | 19.96 | 19.95 | 5,494 | +0.04(+0.19%) |
Sep 21, 2021 | 19.85 | 19.94 | 19.84 | 19.91 | 16,883 | +0.21(+1.09%) |
Sep 20, 2021 | 19.59 | 19.71 | 19.55 | 19.70 | 5,821 | -0.33(-1.63%) |
Sep 17, 2021 | 20.07 | 20.07 | 19.90 | 20.02 | 21,981 | -0.11(-0.52%) |
Sep 16, 2021 | 20.01 | 20.13 | 20.00 | 20.13 | 2,501 | +0.04(+0.20%) |
Sep 15, 2021 | 20.00 | 20.10 | 20.00 | 20.09 | 9,427 | -0.01(-0.05%) |
Sep 14, 2021 | 20.29 | 20.29 | 20.10 | 20.10 | 25,293 | -0.11(-0.57%) |
Sep 13, 2021 | 20.17 | 20.24 | 20.17 | 20.21 | 939 | +0.12(+0.62%) |
Sep 10, 2021 | 20.25 | 20.25 | 20.09 | 20.09 | 5,177 | -0.18(-0.90%) |
Sep 09, 2021 | 20.28 | 20.33 | 20.25 | 20.27 | 6,131 | -0.07(-0.34%) |
Sep 08, 2021 | 20.49 | 20.55 | 20.34 | 20.34 | 3,952 | -0.38(-1.84%) |
Sep 07, 2021 | 20.70 | 20.75 | 20.69 | 20.72 | 2,408 | -0.17(-0.80%) |
Sep 03, 2021 | 20.88 | 20.89 | 20.84 | 20.89 | 2,351 | -0.06(-0.27%) |
Sep 02, 2021 | 20.93 | 20.95 | 20.93 | 20.95 | 359 | -0.00(-0.01%) |
Sep 01, 2021 | 20.95 | 21.00 | 20.90 | 20.95 | 11,715 | +0.20(+0.95%) |
Aug 31, 2021 | 20.85 | 20.85 | 20.75 | 20.75 | 4,279 | -0.06(-0.27%) |
Aug 30, 2021 | 20.75 | 20.81 | 20.73 | 20.81 | 4,721 | -0.03(-0.13%) |
Aug 27, 2021 | 20.76 | 20.83 | 20.76 | 20.83 | 1,587 | +0.21(+1.04%) |
Aug 26, 2021 | 20.63 | 20.66 | 20.60 | 20.62 | 2,494 | -0.09(-0.44%) |
Aug 25, 2021 | 20.67 | 20.71 | 20.67 | 20.71 | 2,698 | +0.04(+0.19%) |
Aug 24, 2021 | 20.71 | 20.71 | 20.67 | 20.67 | 3,812 | +0.04(+0.20%) |
Aug 23, 2021 | 20.55 | 20.65 | 20.51 | 20.63 | 4,403 | +0.21(+1.05%) |
Aug 20, 2021 | 20.32 | 20.42 | 20.32 | 20.42 | 12,759 | +0.07(+0.32%) |
Aug 19, 2021 | 20.31 | 20.42 | 20.30 | 20.35 | 12,640 | -0.34(-1.62%) |
Aug 18, 2021 | 20.70 | 20.76 | 20.69 | 20.69 | 2,432 | +0.06(+0.28%) |
Aug 17, 2021 | 20.64 | 20.68 | 20.59 | 20.63 | 3,830 | -0.26(-1.26%) |
Aug 16, 2021 | 20.81 | 20.89 | 20.79 | 20.89 | 5,651 | -0.09(-0.44%) |
Aug 13, 2021 | 20.87 | 20.98 | 20.87 | 20.98 | 2,102 | +0.16(+0.76%) |
Aug 12, 2021 | 20.79 | 20.83 | 20.78 | 20.83 | 4,740 | +0.04(+0.20%) |
Aug 11, 2021 | 20.70 | 20.80 | 20.70 | 20.78 | 12,953 | +0.09(+0.44%) |
Aug 10, 2021 | 20.69 | 20.70 | 20.67 | 20.69 | 1,654 | +0.06(+0.27%) |
Aug 09, 2021 | 20.67 | 20.68 | 20.63 | 20.64 | 3,684 | -0.05(-0.24%) |
Aug 06, 2021 | 20.66 | 20.69 | 20.65 | 20.69 | 1,845 | -0.07(-0.36%) |
Aug 05, 2021 | 20.78 | 20.79 | 20.72 | 20.76 | 15,605 | +0.12(+0.59%) |
Aug 04, 2021 | 20.70 | 20.71 | 20.63 | 20.64 | 5,721 | +0.00(+0.02%) |
Aug 03, 2021 | 20.54 | 20.63 | 20.54 | 20.63 | 10,953 | +0.08(+0.39%) |