Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.44 | 19.55 | 19.44 | 19.39 | 15,393 | -0.10(-0.53%) |
Nov 29, 2021 | 19.54 | 19.54 | 19.38 | 19.49 | 40,060 | -0.02(-0.12%) |
Nov 26, 2021 | 19.51 | 19.52 | 19.41 | 19.51 | 9,985 | -0.17(-0.87%) |
Nov 24, 2021 | 19.52 | 19.68 | 19.52 | 19.68 | 1,532 | +0.05(+0.24%) |
Nov 23, 2021 | 19.64 | 19.64 | 19.53 | 19.64 | 6,951 | +0.00(+0.00%) |
Nov 22, 2021 | 19.68 | 19.70 | 19.63 | 19.64 | 1,604 | -0.21(-1.04%) |
Nov 19, 2021 | 19.90 | 19.90 | 19.78 | 19.84 | 1,623 | -0.36(-1.80%) |
Nov 18, 2021 | 20.10 | 20.21 | 20.19 | 20.21 | 42,956 | +0.07(+0.36%) |
Nov 17, 2021 | 20.20 | 20.20 | 20.09 | 20.13 | 4,482 | -0.07(-0.36%) |
Nov 16, 2021 | 20.30 | 20.30 | 20.21 | 20.21 | 2,509 | -0.16(-0.78%) |
Nov 15, 2021 | 20.49 | 20.49 | 20.36 | 20.36 | 9,727 | -0.13(-0.64%) |
Nov 12, 2021 | 20.48 | 20.49 | 20.43 | 20.49 | 17,952 | -0.13(-0.63%) |
Nov 11, 2021 | 20.64 | 20.64 | 20.62 | 20.62 | 180 | -0.03(-0.13%) |
Nov 10, 2021 | 20.85 | 20.64 | 20.65 | 9,220 | -0.23(-1.09%) | |
Nov 09, 2021 | 20.84 | 20.89 | 20.84 | 20.88 | 726 | -0.01(-0.07%) |
Nov 08, 2021 | 20.87 | 20.92 | 20.84 | 20.89 | 1,957 | -0.03(-0.13%) |
Nov 05, 2021 | 20.84 | 20.92 | 20.81 | 20.92 | 14,079 | +0.07(+0.31%) |
Nov 04, 2021 | 20.77 | 20.87 | 20.77 | 20.86 | 5,265 | -0.07(-0.31%) |
Nov 03, 2021 | 20.56 | 20.92 | 20.56 | 20.92 | 2,680 | +0.30(+1.44%) |
Nov 02, 2021 | 20.60 | 20.62 | 20.56 | 20.62 | 6,144 | +0.06(+0.28%) |
Nov 01, 2021 | 20.44 | 20.57 | 20.46 | 20.57 | 34,631 | +0.11(+0.54%) |
Oct 29, 2021 | 20.56 | 20.56 | 20.41 | 20.46 | 4,264 | -0.25(-1.22%) |
Oct 28, 2021 | 20.72 | 20.75 | 20.65 | 20.71 | 5,731 | +0.60(+2.96%) |
Oct 27, 2021 | 20.10 | 20.16 | 20.08 | 20.11 | 5,838 | +0.02(+0.09%) |
Oct 26, 2021 | 20.08 | 20.09 | 20.09 | 2,744 | +0.03(+0.16%) | |
Oct 25, 2021 | 20.07 | 20.11 | 20.06 | 20.06 | 11,052 | -0.11(-0.55%) |
Oct 22, 2021 | 20.15 | 20.18 | 20.13 | 20.17 | 4,006 | +0.13(+0.63%) |
Oct 21, 2021 | 20.03 | 20.06 | 19.98 | 20.05 | 15,431 | -0.09(-0.45%) |
Oct 20, 2021 | 20.11 | 20.14 | 20.11 | 20.14 | 694 | +0.16(+0.79%) |
Oct 19, 2021 | 19.93 | 19.98 | 19.93 | 19.98 | 580 | +0.11(+0.57%) |
Oct 18, 2021 | 19.86 | 19.87 | 19.85 | 19.87 | 634 | -0.08(-0.40%) |
Oct 15, 2021 | 19.92 | 19.95 | 19.91 | 19.95 | 2,877 | -0.01(-0.05%) |
Oct 14, 2021 | 19.90 | 19.95 | 19.90 | 19.95 | 2,001 | +0.21(+1.08%) |
Oct 13, 2021 | 19.64 | 19.74 | 19.64 | 19.74 | 828 | +0.20(+1.00%) |
Oct 12, 2021 | 19.53 | 19.56 | 19.53 | 19.55 | 790 | +0.02(+0.10%) |
Oct 11, 2021 | 19.60 | 19.60 | 19.53 | 19.53 | 1,316 | -0.02(-0.10%) |
Oct 08, 2021 | 19.61 | 19.61 | 19.55 | 19.55 | 2,152 | +0.00(+0.00%) |
Oct 07, 2021 | 19.55 | 19.55 | 19.52 | 19.55 | 5,274 | +0.01(+0.05%) |
Oct 06, 2021 | 19.36 | 19.54 | 19.35 | 19.54 | 2,883 | -0.13(-0.66%) |
Oct 05, 2021 | 19.63 | 19.69 | 19.61 | 19.67 | 2,874 | +0.01(+0.05%) |
Oct 04, 2021 | 19.71 | 19.71 | 19.57 | 19.66 | 3,972 | -0.05(-0.24%) |
Oct 01, 2021 | 19.69 | 19.76 | 19.50 | 19.70 | 614,978 | +0.07(+0.33%) |
Sep 30, 2021 | 19.77 | 19.78 | 19.62 | 19.64 | 20,448 | +0.06(+0.29%) |
Sep 29, 2021 | 19.71 | 19.71 | 19.58 | 19.58 | 2,180 | -0.23(-1.17%) |
Sep 28, 2021 | 19.93 | 19.95 | 19.81 | 19.82 | 6,432 | -0.35(-1.75%) |
Sep 27, 2021 | 20.14 | 20.21 | 20.08 | 20.17 | 3,225 | +0.20(+0.98%) |
Sep 24, 2021 | 19.99 | 20.01 | 19.95 | 19.97 | 1,276 | -0.24(-1.20%) |
Sep 23, 2021 | 20.22 | 20.22 | 20.15 | 20.22 | 2,130 | +0.29(+1.45%) |
Sep 22, 2021 | 19.94 | 20.12 | 19.94 | 19.93 | 5,501 | +0.04(+0.19%) |
Sep 21, 2021 | 19.82 | 19.92 | 19.82 | 19.89 | 16,903 | +0.21(+1.09%) |
Sep 20, 2021 | 19.56 | 19.68 | 19.53 | 19.68 | 5,827 | -0.33(-1.63%) |
Sep 17, 2021 | 20.04 | 20.04 | 19.88 | 20.00 | 22,006 | -0.11(-0.52%) |
Sep 16, 2021 | 19.99 | 20.11 | 19.97 | 20.11 | 2,504 | +0.04(+0.20%) |
Sep 15, 2021 | 19.97 | 20.08 | 19.97 | 20.07 | 9,437 | -0.01(-0.05%) |
Sep 14, 2021 | 20.27 | 20.27 | 20.08 | 20.08 | 25,322 | -0.11(-0.57%) |
Sep 13, 2021 | 20.15 | 20.22 | 20.15 | 20.19 | 940 | +0.12(+0.62%) |
Sep 10, 2021 | 20.22 | 20.22 | 20.07 | 20.07 | 5,183 | -0.18(-0.90%) |
Sep 09, 2021 | 20.26 | 20.31 | 20.22 | 20.25 | 6,138 | -0.07(-0.34%) |
Sep 08, 2021 | 20.47 | 20.52 | 20.32 | 20.32 | 3,957 | -0.38(-1.84%) |
Sep 07, 2021 | 20.68 | 20.73 | 20.67 | 20.70 | 2,411 | -0.17(-0.80%) |
Sep 03, 2021 | 20.86 | 20.87 | 20.82 | 20.87 | 2,354 | -0.06(-0.27%) |
Sep 02, 2021 | 20.90 | 20.92 | 20.90 | 20.92 | 359 | -0.00(-0.01%) |