Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.54 | 19.59 | 19.54 | 19.52 | 102,960 | +0.00(+0.00%) |
Nov 29, 2021 | 19.48 | 19.52 | 19.48 | 19.52 | 106,821 | +0.03(+0.14%) |
Nov 26, 2021 | 19.45 | 19.50 | 19.45 | 19.49 | 228,595 | +0.06(+0.33%) |
Nov 24, 2021 | 19.42 | 19.44 | 19.40 | 19.43 | 190,187 | -0.01(-0.05%) |
Nov 23, 2021 | 19.46 | 19.46 | 19.43 | 19.44 | 234,038 | -0.03(-0.14%) |
Nov 22, 2021 | 19.48 | 19.51 | 19.47 | 19.47 | 390,661 | -0.09(-0.47%) |
Nov 19, 2021 | 19.58 | 19.59 | 19.55 | 19.56 | 140,519 | +0.01(+0.05%) |
Nov 18, 2021 | 19.54 | 19.55 | 19.54 | 19.55 | 96,253 | +0.00(+0.00%) |
Nov 17, 2021 | 19.52 | 19.56 | 19.51 | 19.55 | 2,022,695 | +0.03(+0.14%) |
Nov 16, 2021 | 19.51 | 19.54 | 19.50 | 19.52 | 231,032 | -0.02(-0.09%) |
Nov 15, 2021 | 19.58 | 19.58 | 19.53 | 19.54 | 208,683 | -0.03(-0.14%) |
Nov 12, 2021 | 19.56 | 19.57 | 19.55 | 19.57 | 119,038 | +0.02(+0.09%) |
Nov 11, 2021 | 19.58 | 19.59 | 19.54 | 19.55 | 148,882 | -0.05(-0.24%) |
Nov 10, 2021 | 19.67 | 19.59 | 149,185 | -0.11(-0.56%) | ||
Nov 09, 2021 | 19.72 | 19.72 | 19.69 | 19.70 | 327,573 | +0.03(+0.14%) |
Nov 08, 2021 | 19.74 | 19.74 | 19.67 | 19.68 | 171,996 | -0.06(-0.33%) |
Nov 05, 2021 | 19.68 | 19.74 | 19.68 | 19.74 | 141,991 | +0.06(+0.31%) |
Nov 04, 2021 | 19.64 | 19.69 | 19.64 | 19.68 | 122,124 | +0.06(+0.31%) |
Nov 03, 2021 | 19.64 | 19.64 | 19.59 | 19.62 | 191,708 | -0.02(-0.09%) |
Nov 02, 2021 | 19.60 | 19.65 | 19.60 | 19.64 | 213,633 | +0.04(+0.19%) |
Nov 01, 2021 | 19.58 | 19.60 | 19.62 | 19.60 | 161,212 | -0.02(-0.09%) |
Oct 29, 2021 | 19.58 | 19.62 | 19.57 | 19.62 | 482,592 | +0.00(+0.00%) |
Oct 28, 2021 | 19.64 | 19.62 | 268,271 | -0.02(-0.09%) | ||
Oct 27, 2021 | 19.62 | 19.65 | 19.61 | 19.64 | 188,160 | +0.02(+0.09%) |
Oct 26, 2021 | 19.62 | 19.62 | 154,520 | +0.01(+0.05%) | ||
Oct 25, 2021 | 19.58 | 19.62 | 19.58 | 19.61 | 190,740 | +0.03(+0.14%) |
Oct 22, 2021 | 19.58 | 19.56 | 19.58 | 115,715 | +0.00(+0.00%) | |
Oct 21, 2021 | 19.62 | 19.62 | 19.58 | 19.58 | 306,566 | -0.05(-0.24%) |
Oct 20, 2021 | 19.62 | 19.64 | 19.62 | 19.63 | 136,591 | +0.00(+0.00%) |
Oct 19, 2021 | 19.61 | 19.64 | 19.61 | 19.63 | 97,438 | +0.00(+0.00%) |
Oct 18, 2021 | 19.67 | 19.67 | 19.60 | 19.63 | 110,702 | -0.05(-0.27%) |
Oct 15, 2021 | 19.69 | 19.70 | 19.67 | 19.68 | 60,285 | -0.04(-0.19%) |
Oct 14, 2021 | 19.72 | 19.72 | 19.70 | 19.72 | 150,173 | +0.04(+0.19%) |
Oct 13, 2021 | 19.67 | 19.67 | 19.67 | 19.68 | 213,556 | +0.00(+0.00%) |
Oct 12, 2021 | 19.71 | 19.71 | 19.67 | 19.68 | 175,175 | +0.01(+0.05%) |
Oct 11, 2021 | 19.68 | 19.68 | 19.67 | 19.67 | 109,729 | -0.02(-0.09%) |
Oct 08, 2021 | 19.73 | 19.74 | 19.69 | 19.69 | 98,704 | -0.05(-0.23%) |
Oct 07, 2021 | 19.75 | 19.76 | 19.73 | 19.74 | 110,385 | -0.02(-0.09%) |
Oct 06, 2021 | 19.78 | 19.79 | 19.75 | 19.76 | 68,627 | -0.02(-0.09%) |
Oct 05, 2021 | 19.77 | 19.79 | 19.75 | 19.78 | 70,854 | -0.02(-0.09%) |
Oct 04, 2021 | 19.80 | 19.80 | 19.78 | 19.79 | 108,795 | -0.02(-0.09%) |
Oct 01, 2021 | 19.78 | 19.82 | 19.78 | 19.81 | 112,399 | +0.06(+0.28%) |
Sep 30, 2021 | 19.75 | 19.77 | 19.75 | 19.76 | 154,648 | +0.00(+0.02%) |
Sep 29, 2021 | 19.75 | 19.77 | 19.74 | 19.75 | 170,613 | +0.00(+0.02%) |
Sep 28, 2021 | 19.78 | 19.78 | 19.73 | 19.75 | 243,055 | -0.03(-0.14%) |
Sep 27, 2021 | 19.79 | 19.81 | 19.76 | 19.78 | 82,391 | -0.02(-0.09%) |
Sep 24, 2021 | 19.82 | 19.82 | 19.78 | 19.79 | 94,770 | -0.02(-0.09%) |
Sep 23, 2021 | 19.81 | 19.82 | 19.79 | 19.81 | 271,412 | -0.04(-0.19%) |
Sep 22, 2021 | 19.87 | 19.88 | 19.83 | 19.85 | 220,963 | -0.01(-0.05%) |
Sep 21, 2021 | 19.86 | 19.88 | 19.85 | 19.86 | 109,115 | +0.01(+0.05%) |
Sep 20, 2021 | 19.86 | 19.86 | 19.82 | 19.85 | 137,120 | +0.02(+0.10%) |
Sep 17, 2021 | 19.84 | 19.84 | 19.82 | 19.83 | 97,487 | -0.01(-0.05%) |
Sep 16, 2021 | 19.84 | 19.86 | 19.82 | 19.84 | 124,096 | -0.03(-0.14%) |
Sep 15, 2021 | 19.89 | 19.89 | 19.85 | 19.87 | 72,168 | -0.02(-0.09%) |
Sep 14, 2021 | 19.88 | 19.89 | 19.85 | 19.89 | 87,905 | +0.01(+0.05%) |
Sep 13, 2021 | 19.86 | 19.88 | 19.86 | 19.88 | 86,029 | +0.02(+0.09%) |
Sep 10, 2021 | 19.87 | 19.87 | 19.85 | 19.86 | 105,808 | -0.02(-0.09%) |
Sep 09, 2021 | 19.85 | 19.88 | 19.84 | 19.88 | 110,001 | +0.04(+0.19%) |
Sep 08, 2021 | 19.83 | 19.85 | 19.81 | 19.84 | 295,219 | +0.01(+0.05%) |
Sep 07, 2021 | 19.87 | 19.87 | 19.82 | 19.83 | 250,540 | -0.03(-0.14%) |
Sep 03, 2021 | 19.87 | 19.87 | 19.84 | 19.86 | 102,797 | -0.02(-0.09%) |
Sep 02, 2021 | 19.87 | 19.90 | 19.86 | 19.88 | 106,901 | +0.01(+0.07%) |