Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.64 | 20.05 | 19.64 | 19.88 | 9,011 | +0.05(+0.25%) |
Oct 28, 2021 | 19.63 | 20.00 | 19.30 | 19.83 | 4,031 | +0.21(+1.07%) |
Oct 27, 2021 | 19.76 | 19.72 | 19.62 | 19.62 | 2,347 | -0.24(-1.21%) |
Oct 26, 2021 | 20.04 | 19.86 | 19.86 | 4,942 | -0.03(-0.15%) | |
Oct 25, 2021 | 19.67 | 20.07 | 19.60 | 19.89 | 6,694 | -0.08(-0.40%) |
Oct 22, 2021 | 20.10 | 20.10 | 19.87 | 19.97 | 5,418 | -0.10(-0.50%) |
Oct 21, 2021 | 19.93 | 20.22 | 19.93 | 20.07 | 2,517 | -0.23(-1.13%) |
Oct 20, 2021 | 19.54 | 20.37 | 19.50 | 20.30 | 3,699 | +0.70(+3.57%) |
Oct 19, 2021 | 19.96 | 19.96 | 19.46 | 19.60 | 5,256 | -0.17(-0.86%) |
Oct 18, 2021 | 20.06 | 20.06 | 19.77 | 19.77 | 4,030 | -0.14(-0.70%) |
Oct 15, 2021 | 19.55 | 20.60 | 19.55 | 19.91 | 22,282 | +0.63(+3.27%) |
Oct 14, 2021 | 19.07 | 19.28 | 19.07 | 19.28 | 4,861 | +0.06(+0.31%) |
Oct 13, 2021 | 19.10 | 19.22 | 18.96 | 19.22 | 1,314 | +0.00(+0.00%) |
Oct 12, 2021 | 18.99 | 19.22 | 18.99 | 19.22 | 2,099 | +0.22(+1.16%) |
Oct 11, 2021 | 18.71 | 19.13 | 18.71 | 19.00 | 7,422 | +0.15(+0.80%) |
Oct 08, 2021 | 18.77 | 19.06 | 18.77 | 18.85 | 2,432 | -0.38(-1.98%) |
Oct 07, 2021 | 19.00 | 19.23 | 19.00 | 19.23 | 6,664 | +0.84(+4.57%) |
Oct 06, 2021 | 18.42 | 18.54 | 18.13 | 18.39 | 4,708 | -0.15(-0.81%) |
Oct 05, 2021 | 18.41 | 18.54 | 18.41 | 18.54 | 1,935 | +0.47(+2.60%) |
Oct 04, 2021 | 18.39 | 18.55 | 18.07 | 18.07 | 5,557 | +0.04(+0.22%) |
Oct 01, 2021 | 17.55 | 18.30 | 17.38 | 18.03 | 15,907 | +0.47(+2.68%) |
Sep 30, 2021 | 17.80 | 17.81 | 17.56 | 17.56 | 3,256 | -0.23(-1.29%) |
Sep 29, 2021 | 17.47 | 17.79 | 17.47 | 17.79 | 1,342 | +0.34(+1.95%) |
Sep 28, 2021 | 17.85 | 17.85 | 17.43 | 17.45 | 10,023 | -0.50(-2.79%) |
Sep 27, 2021 | 17.95 | 18.29 | 17.95 | 17.95 | 11,680 | -0.14(-0.77%) |
Sep 24, 2021 | 18.22 | 18.32 | 18.00 | 18.09 | 12,982 | -0.31(-1.68%) |
Sep 23, 2021 | 18.06 | 18.40 | 18.06 | 18.40 | 3,575 | +0.33(+1.83%) |
Sep 22, 2021 | 18.21 | 18.29 | 18.07 | 18.07 | 3,990 | -0.19(-1.04%) |
Sep 21, 2021 | 18.20 | 18.35 | 18.20 | 18.26 | 3,429 | -0.05(-0.27%) |
Sep 20, 2021 | 17.90 | 18.48 | 17.80 | 18.31 | 14,511 | +0.63(+3.56%) |
Sep 17, 2021 | 18.12 | 18.17 | 17.66 | 17.68 | 143,736 | -0.36(-2.00%) |
Sep 16, 2021 | 18.01 | 18.07 | 17.91 | 18.04 | 6,562 | -0.22(-1.20%) |
Sep 15, 2021 | 18.40 | 18.40 | 18.06 | 18.26 | 10,060 | +0.15(+0.83%) |
Sep 14, 2021 | 18.40 | 18.40 | 18.11 | 18.11 | 8,891 | -0.42(-2.27%) |
Sep 13, 2021 | 18.73 | 18.73 | 18.53 | 18.53 | 6,117 | -0.07(-0.38%) |
Sep 10, 2021 | 18.59 | 18.71 | 18.55 | 18.60 | 7,033 | -0.02(-0.11%) |
Sep 09, 2021 | 18.65 | 18.70 | 18.55 | 18.62 | 11,049 | +0.06(+0.32%) |
Sep 08, 2021 | 18.45 | 18.65 | 18.45 | 18.56 | 8,270 | -0.13(-0.70%) |
Sep 07, 2021 | 18.86 | 18.88 | 18.55 | 18.69 | 7,777 | -0.41(-2.15%) |
Sep 03, 2021 | 19.26 | 19.29 | 18.98 | 19.10 | 7,788 | -0.61(-3.09%) |
Sep 02, 2021 | 19.53 | 19.71 | 19.53 | 19.71 | 1,467 | +0.07(+0.36%) |
Sep 01, 2021 | 19.64 | 19.64 | 19.64 | 19.64 | 2,442 | +0.12(+0.61%) |
Aug 31, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 2,686 | +0.16(+0.83%) |
Aug 30, 2021 | 19.86 | 20.05 | 19.19 | 19.36 | 5,723 | -0.20(-1.02%) |
Aug 27, 2021 | 19.56 | 19.56 | 19.56 | 19.56 | 5,427 | +0.50(+2.62%) |
Aug 26, 2021 | 19.20 | 19.44 | 19.06 | 19.06 | 4,691 | -0.37(-1.90%) |
Aug 25, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 3,548 | -0.01(-0.05%) |
Aug 24, 2021 | 18.84 | 19.53 | 18.79 | 19.44 | 7,159 | +0.66(+3.51%) |
Aug 23, 2021 | 18.74 | 18.84 | 18.60 | 18.78 | 13,438 | -0.02(-0.11%) |
Aug 20, 2021 | 18.81 | 18.81 | 18.80 | 18.80 | 6,661 | -0.21(-1.10%) |
Aug 19, 2021 | 18.85 | 19.01 | 18.69 | 19.01 | 3,368 | +0.01(+0.05%) |
Aug 18, 2021 | 19.13 | 19.21 | 19.00 | 19.00 | 5,570 | -0.15(-0.78%) |
Aug 17, 2021 | 19.07 | 19.27 | 19.01 | 19.15 | 37,003 | -0.16(-0.83%) |
Aug 16, 2021 | 19.17 | 19.31 | 19.07 | 19.31 | 2,724 | +0.10(+0.52%) |
Aug 13, 2021 | 19.21 | 19.21 | 19.21 | 19.21 | 1,279 | +0.04(+0.21%) |
Aug 12, 2021 | 19.29 | 19.29 | 18.86 | 19.17 | 10,687 | -0.03(-0.16%) |
Aug 11, 2021 | 19.06 | 19.61 | 19.06 | 19.20 | 3,645 | -0.01(-0.05%) |
Aug 10, 2021 | 19.53 | 19.56 | 19.21 | 19.21 | 4,805 | -0.32(-1.64%) |
Aug 09, 2021 | 19.53 | 19.53 | 19.53 | 19.53 | 703 | -0.43(-2.15%) |
Aug 06, 2021 | 19.99 | 19.99 | 19.96 | 19.96 | 2,512 | +0.06(+0.30%) |
Aug 05, 2021 | 19.21 | 19.94 | 19.21 | 19.90 | 12,079 | +0.62(+3.22%) |
Aug 04, 2021 | 19.29 | 19.61 | 19.26 | 19.28 | 10,055 | -0.22(-1.13%) |
Aug 03, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 1,521 | +0.00(+0.00%) |