Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.43 | 18.54 | 18.42 | 18.24 | 23,720 | -0.19(-1.01%) |
Nov 29, 2021 | 18.34 | 18.59 | 18.34 | 18.43 | 13,658 | +0.26(+1.44%) |
Nov 26, 2021 | 18.26 | 18.40 | 18.06 | 18.16 | 24,335 | -0.59(-3.14%) |
Nov 24, 2021 | 18.72 | 18.75 | 18.63 | 18.75 | 6,262 | -0.12(-0.62%) |
Nov 23, 2021 | 19.06 | 19.06 | 18.79 | 18.87 | 3,262 | -0.05(-0.29%) |
Nov 22, 2021 | 19.11 | 19.11 | 18.81 | 18.92 | 18,429 | -0.19(-1.02%) |
Nov 19, 2021 | 19.23 | 19.23 | 19.11 | 19.12 | 6,468 | -0.09(-0.45%) |
Nov 18, 2021 | 19.47 | 19.19 | 19.09 | 19.20 | 6,108 | -0.15(-0.79%) |
Nov 17, 2021 | 19.47 | 19.47 | 19.27 | 19.36 | 5,515 | -0.11(-0.56%) |
Nov 16, 2021 | 19.69 | 19.80 | 19.47 | 19.47 | 5,380 | -0.21(-1.06%) |
Nov 15, 2021 | 19.71 | 19.73 | 19.62 | 19.67 | 7,161 | +0.06(+0.32%) |
Nov 12, 2021 | 19.60 | 19.66 | 19.55 | 19.61 | 2,854 | +0.02(+0.09%) |
Nov 11, 2021 | 19.47 | 19.75 | 19.47 | 19.59 | 4,919 | +0.14(+0.74%) |
Nov 10, 2021 | 19.55 | 19.45 | 4,974 | -0.10(-0.51%) | ||
Nov 09, 2021 | 19.67 | 19.68 | 19.55 | 19.55 | 3,753 | -0.05(-0.23%) |
Nov 08, 2021 | 19.41 | 19.59 | 19.41 | 19.59 | 11,368 | +0.07(+0.37%) |
Nov 05, 2021 | 19.58 | 19.58 | 19.47 | 19.52 | 1,564 | -0.03(-0.14%) |
Nov 04, 2021 | 19.65 | 19.69 | 19.55 | 19.55 | 9,232 | -0.06(-0.32%) |
Nov 03, 2021 | 19.76 | 19.76 | 19.43 | 19.61 | 19,172 | +0.23(+1.17%) |
Nov 02, 2021 | 19.48 | 19.76 | 19.38 | 19.38 | 9,667 | -0.08(-0.42%) |
Nov 01, 2021 | 19.44 | 19.57 | 19.34 | 19.47 | 5,605 | +0.13(+0.65%) |
Oct 29, 2021 | 19.36 | 19.51 | 19.34 | 19.34 | 4,362 | -0.19(-0.99%) |
Oct 28, 2021 | 19.33 | 19.66 | 19.33 | 19.53 | 4,647 | +0.04(+0.21%) |
Oct 27, 2021 | 19.53 | 19.67 | 19.49 | 19.49 | 4,696 | -0.18(-0.92%) |
Oct 26, 2021 | 19.90 | 19.67 | 8,386 | -0.09(-0.46%) | ||
Oct 25, 2021 | 19.87 | 19.87 | 19.76 | 19.76 | 4,783 | +0.09(+0.46%) |
Oct 22, 2021 | 19.99 | 19.99 | 19.60 | 19.67 | 4,803 | -0.09(-0.48%) |
Oct 21, 2021 | 20.03 | 20.03 | 19.71 | 19.77 | 3,543 | -0.26(-1.29%) |
Oct 20, 2021 | 20.01 | 20.07 | 19.99 | 20.03 | 8,896 | +0.10(+0.50%) |
Oct 19, 2021 | 20.00 | 20.00 | 19.90 | 19.93 | 3,517 | +0.14(+0.71%) |
Oct 18, 2021 | 19.90 | 19.90 | 19.61 | 19.79 | 15,052 | -0.11(-0.57%) |
Oct 15, 2021 | 19.77 | 19.90 | 19.75 | 19.90 | 8,918 | +0.24(+1.21%) |
Oct 14, 2021 | 19.49 | 19.85 | 19.49 | 19.66 | 17,056 | +0.25(+1.29%) |
Oct 13, 2021 | 19.44 | 19.45 | 19.33 | 19.41 | 9,748 | +0.09(+0.47%) |
Oct 12, 2021 | 19.29 | 19.38 | 19.25 | 19.32 | 5,530 | +0.19(+0.99%) |
Oct 11, 2021 | 19.28 | 19.31 | 19.10 | 19.13 | 7,539 | -0.04(-0.19%) |
Oct 08, 2021 | 19.25 | 19.25 | 19.07 | 19.17 | 6,696 | +0.10(+0.52%) |
Oct 07, 2021 | 18.99 | 19.15 | 18.97 | 19.07 | 4,550 | +0.18(+0.96%) |
Oct 06, 2021 | 18.85 | 18.89 | 18.81 | 18.89 | 13,565 | -0.00(-0.02%) |
Oct 05, 2021 | 18.86 | 18.95 | 18.82 | 18.89 | 4,898 | +0.08(+0.41%) |
Oct 04, 2021 | 18.93 | 18.93 | 18.72 | 18.81 | 8,266 | +0.02(+0.10%) |
Oct 01, 2021 | 18.79 | 18.80 | 18.67 | 18.80 | 6,742 | +0.01(+0.05%) |
Sep 30, 2021 | 18.62 | 18.95 | 18.57 | 18.79 | 5,948 | +0.33(+1.76%) |
Sep 29, 2021 | 18.62 | 18.67 | 18.43 | 18.46 | 16,009 | -0.15(-0.83%) |
Sep 28, 2021 | 18.80 | 18.80 | 18.55 | 18.62 | 4,954 | -0.21(-1.10%) |
Sep 27, 2021 | 18.68 | 18.85 | 18.67 | 18.82 | 12,107 | -0.05(-0.24%) |
Sep 24, 2021 | 18.76 | 18.90 | 18.68 | 18.87 | 10,899 | +0.08(+0.43%) |
Sep 23, 2021 | 18.81 | 18.99 | 18.54 | 18.79 | 5,302 | -0.02(-0.10%) |
Sep 22, 2021 | 18.61 | 18.81 | 18.60 | 18.81 | 9,842 | +0.33(+1.76%) |
Sep 21, 2021 | 18.50 | 18.75 | 18.41 | 18.48 | 22,177 | -0.05(-0.28%) |
Sep 20, 2021 | 18.57 | 18.62 | 18.36 | 18.53 | 30,835 | -0.41(-2.16%) |
Sep 17, 2021 | 19.19 | 19.19 | 18.77 | 18.94 | 8,199 | -0.25(-1.32%) |
Sep 16, 2021 | 19.34 | 19.34 | 19.05 | 19.19 | 12,307 | -0.25(-1.30%) |
Sep 15, 2021 | 19.66 | 19.66 | 19.13 | 19.45 | 18,964 | -0.02(-0.09%) |
Sep 14, 2021 | 19.69 | 19.69 | 19.46 | 19.47 | 3,459 | -0.05(-0.28%) |
Sep 13, 2021 | 19.33 | 19.52 | 19.33 | 19.52 | 7,822 | +0.20(+1.03%) |
Sep 10, 2021 | 19.42 | 19.42 | 19.32 | 19.32 | 4,633 | -0.05(-0.23%) |
Sep 09, 2021 | 19.36 | 19.59 | 19.36 | 19.37 | 6,273 | +0.01(+0.05%) |
Sep 08, 2021 | 19.65 | 19.65 | 19.36 | 19.36 | 8,634 | -0.38(-1.94%) |
Sep 07, 2021 | 19.83 | 19.85 | 19.71 | 19.74 | 11,449 | -0.08(-0.40%) |
Sep 03, 2021 | 19.93 | 19.93 | 19.78 | 19.82 | 8,253 | +0.07(+0.37%) |
Sep 02, 2021 | 20.00 | 20.07 | 19.75 | 19.75 | 6,933 | -0.22(-1.09%) |