Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.05 | 20.06 | 19.99 | 20.04 | 820 | -0.10(-0.50%) |
Oct 28, 2021 | 20.01 | 20.14 | 20.01 | 20.14 | 2,440 | +0.17(+0.85%) |
Oct 27, 2021 | 20.15 | 20.15 | 19.97 | 19.97 | 2,400 | -0.29(-1.43%) |
Oct 26, 2021 | 20.32 | 20.26 | 20.26 | 902 | -0.15(-0.73%) | |
Oct 25, 2021 | 20.49 | 20.49 | 20.41 | 20.41 | 1,808 | +0.03(+0.15%) |
Oct 22, 2021 | 20.36 | 20.40 | 20.36 | 20.38 | 4,606 | +0.06(+0.30%) |
Oct 21, 2021 | 20.28 | 20.32 | 20.26 | 20.32 | 1,380 | +0.04(+0.20%) |
Oct 20, 2021 | 20.18 | 20.28 | 20.18 | 20.28 | 2,000 | +0.01(+0.05%) |
Oct 19, 2021 | 20.47 | 20.47 | 20.25 | 20.27 | 5,745 | -0.13(-0.64%) |
Oct 18, 2021 | 20.54 | 20.54 | 20.40 | 20.40 | 1,237 | -0.14(-0.68%) |
Oct 15, 2021 | 20.62 | 20.62 | 20.54 | 20.54 | 805 | -0.02(-0.10%) |
Oct 14, 2021 | 20.52 | 20.57 | 20.50 | 20.56 | 4,506 | +0.18(+0.88%) |
Oct 13, 2021 | 20.31 | 20.41 | 20.31 | 20.38 | 5,200 | +0.08(+0.39%) |
Oct 12, 2021 | 20.32 | 20.37 | 20.30 | 20.30 | 865 | -0.02(-0.10%) |
Oct 08, 2021 | 20.32 | 20.32 | 20.32 | 0 | +0.03(+0.15%) | |
Oct 07, 2021 | 20.21 | 20.34 | 20.21 | 20.29 | 1,324 | +0.24(+1.20%) |
Oct 06, 2021 | 19.98 | 20.05 | 19.98 | 20.05 | 310 | -0.07(-0.35%) |
Oct 05, 2021 | 20.02 | 20.12 | 19.93 | 20.12 | 4,231 | +0.22(+1.11%) |
Oct 04, 2021 | 19.91 | 19.93 | 19.88 | 19.90 | 3,184 | -0.01(-0.05%) |
Oct 01, 2021 | 19.63 | 19.91 | 19.63 | 19.91 | 9,200 | +0.08(+0.40%) |
Sep 30, 2021 | 19.83 | 19.83 | 19.83 | 19.83 | 1,223 | -0.04(-0.20%) |
Sep 29, 2021 | 19.67 | 19.88 | 19.66 | 19.87 | 2,354 | +0.15(+0.76%) |
Sep 28, 2021 | 19.84 | 19.84 | 19.70 | 19.72 | 1,620 | -0.21(-1.05%) |
Sep 27, 2021 | 19.80 | 19.94 | 19.80 | 19.93 | 3,476 | +0.22(+1.12%) |
Sep 24, 2021 | 19.56 | 19.71 | 19.55 | 19.71 | 3,109 | +0.09(+0.46%) |
Sep 23, 2021 | 19.54 | 19.72 | 19.54 | 19.62 | 3,130 | +0.11(+0.56%) |
Sep 22, 2021 | 19.57 | 19.57 | 19.51 | 19.51 | 7,992 | +0.13(+0.67%) |
Sep 21, 2021 | 19.37 | 19.40 | 19.28 | 19.38 | 3,449 | +0.13(+0.68%) |
Sep 20, 2021 | 19.15 | 19.25 | 19.11 | 19.25 | 3,278 | -0.28(-1.43%) |
Sep 17, 2021 | 19.55 | 19.55 | 19.53 | 19.53 | 4,106 | -0.09(-0.46%) |
Sep 16, 2021 | 19.67 | 19.67 | 19.62 | 19.62 | 535 | -0.07(-0.36%) |
Sep 15, 2021 | 19.69 | 19.71 | 19.69 | 19.69 | 1,052 | +0.02(+0.10%) |
Sep 14, 2021 | 19.67 | 19.67 | 19.67 | 19.67 | 251 | -0.08(-0.41%) |
Sep 13, 2021 | 19.72 | 19.75 | 19.72 | 19.75 | 1,750 | +0.07(+0.36%) |
Sep 10, 2021 | 19.64 | 19.71 | 19.64 | 19.68 | 1,243 | +0.01(+0.05%) |
Sep 09, 2021 | 19.72 | 19.73 | 19.64 | 19.67 | 2,833 | -0.12(-0.61%) |
Sep 08, 2021 | 19.72 | 19.80 | 19.72 | 19.79 | 5,221 | +0.07(+0.35%) |
Sep 07, 2021 | 19.80 | 19.80 | 19.72 | 19.72 | 1,516 | -0.05(-0.25%) |
Sep 03, 2021 | 19.77 | 19.77 | 19.77 | 0 | +0.13(+0.66%) | |
Sep 02, 2021 | 19.64 | 19.64 | 19.64 | 19.64 | 918 | +0.07(+0.36%) |
Sep 01, 2021 | 19.55 | 19.58 | 19.55 | 19.57 | 9,741 | -0.04(-0.20%) |
Aug 31, 2021 | 19.60 | 19.61 | 19.60 | 19.61 | 700 | +0.01(+0.05%) |
Aug 30, 2021 | 19.62 | 19.62 | 19.58 | 19.60 | 1,848 | +0.03(+0.15%) |
Aug 27, 2021 | 19.67 | 19.67 | 19.57 | 19.57 | 700 | +0.13(+0.67%) |
Aug 26, 2021 | 19.45 | 19.45 | 19.41 | 19.44 | 5,664 | -0.02(-0.10%) |
Aug 25, 2021 | 19.48 | 19.48 | 19.46 | 19.46 | 842 | +0.09(+0.46%) |
Aug 24, 2021 | 19.26 | 19.39 | 19.26 | 19.37 | 1,755 | +0.13(+0.68%) |
Aug 23, 2021 | 19.15 | 19.25 | 19.08 | 19.24 | 4,137 | +0.17(+0.89%) |
Aug 20, 2021 | 19.03 | 19.07 | 19.03 | 19.07 | 938 | +0.11(+0.58%) |
Aug 19, 2021 | 18.96 | 18.98 | 18.96 | 18.96 | 1,323 | -0.35(-1.81%) |
Aug 18, 2021 | 19.24 | 19.35 | 19.24 | 19.31 | 2,739 | +0.06(+0.31%) |
Aug 17, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 116 | -0.22(-1.13%) |
Aug 16, 2021 | 19.55 | 19.55 | 19.47 | 19.47 | 2,095 | -0.11(-0.56%) |
Aug 13, 2021 | 19.57 | 19.59 | 19.55 | 19.58 | 492 | +0.04(+0.20%) |
Aug 12, 2021 | 19.47 | 19.54 | 19.47 | 19.54 | 857 | +0.03(+0.15%) |
Aug 11, 2021 | 19.47 | 19.51 | 19.46 | 19.51 | 2,902 | +0.14(+0.72%) |
Aug 10, 2021 | 19.30 | 19.39 | 19.29 | 19.37 | 1,206 | +0.11(+0.57%) |
Aug 09, 2021 | 19.23 | 19.26 | 19.20 | 19.26 | 2,541 | -0.06(-0.31%) |
Aug 06, 2021 | 19.27 | 19.35 | 19.27 | 19.32 | 5,606 | +0.05(+0.26%) |
Aug 05, 2021 | 19.34 | 19.37 | 19.27 | 19.27 | 1,591 | -0.01(-0.05%) |
Aug 04, 2021 | 19.28 | 19.28 | 19.28 | 19.28 | 417 | -0.12(-0.62%) |