Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.12 | 19.15 | 19.11 | 19.08 | 25,995 | +0.08(+0.40%) |
Nov 29, 2021 | 18.97 | 19.01 | 18.95 | 19.01 | 63,187 | -0.01(-0.05%) |
Nov 26, 2021 | 18.97 | 19.04 | 18.97 | 19.02 | 71,237 | +0.13(+0.70%) |
Nov 24, 2021 | 18.86 | 18.89 | 18.86 | 18.88 | 83,858 | -0.07(-0.39%) |
Nov 23, 2021 | 18.93 | 18.97 | 18.93 | 18.96 | 93,931 | +0.02(+0.09%) |
Nov 22, 2021 | 18.96 | 18.99 | 18.93 | 18.94 | 43,105 | -0.09(-0.50%) |
Nov 19, 2021 | 19.08 | 19.09 | 19.04 | 19.04 | 78,136 | -0.10(-0.54%) |
Nov 18, 2021 | 19.11 | 19.15 | 19.14 | 19.14 | 38,391 | +0.04(+0.20%) |
Nov 17, 2021 | 19.06 | 19.11 | 19.05 | 19.10 | 45,650 | +0.04(+0.20%) |
Nov 16, 2021 | 19.10 | 19.13 | 19.06 | 19.06 | 81,408 | -0.09(-0.49%) |
Nov 15, 2021 | 19.22 | 19.25 | 19.15 | 19.16 | 32,947 | -0.09(-0.47%) |
Nov 12, 2021 | 19.20 | 19.26 | 19.20 | 19.25 | 40,681 | +0.01(+0.07%) |
Nov 11, 2021 | 19.27 | 19.28 | 19.23 | 19.23 | 48,962 | -0.08(-0.39%) |
Nov 10, 2021 | 19.45 | 19.30 | 19.31 | 108,816 | -0.18(-0.92%) | |
Nov 09, 2021 | 19.48 | 19.51 | 19.47 | 19.49 | 23,621 | +0.02(+0.10%) |
Nov 08, 2021 | 19.44 | 19.49 | 19.44 | 19.47 | 16,212 | +0.03(+0.15%) |
Nov 05, 2021 | 19.40 | 19.45 | 19.37 | 19.44 | 74,987 | +0.03(+0.15%) |
Nov 04, 2021 | 19.45 | 19.45 | 19.40 | 19.41 | 62,121 | -0.11(-0.58%) |
Nov 03, 2021 | 19.47 | 19.53 | 19.44 | 19.53 | 23,474 | +0.04(+0.19%) |
Nov 02, 2021 | 19.53 | 19.53 | 19.47 | 19.49 | 15,383 | -0.03(-0.15%) |
Nov 01, 2021 | 19.47 | 19.53 | 19.47 | 19.52 | 15,962 | +0.05(+0.26%) |
Oct 29, 2021 | 19.55 | 19.56 | 19.43 | 19.47 | 97,871 | -0.16(-0.83%) |
Oct 28, 2021 | 19.55 | 19.65 | 19.55 | 19.63 | 70,574 | +0.11(+0.56%) |
Oct 27, 2021 | 19.53 | 19.55 | 19.50 | 19.52 | 17,014 | +0.02(+0.12%) |
Oct 26, 2021 | 19.54 | 19.50 | 24,990 | -0.03(-0.14%) | ||
Oct 25, 2021 | 19.53 | 19.54 | 19.52 | 19.53 | 30,509 | -0.04(-0.19%) |
Oct 22, 2021 | 19.58 | 19.60 | 19.54 | 19.56 | 67,839 | +0.02(+0.10%) |
Oct 21, 2021 | 19.59 | 19.59 | 19.54 | 19.54 | 39,943 | -0.03(-0.14%) |
Oct 20, 2021 | 19.55 | 19.60 | 19.55 | 19.57 | 14,354 | +0.02(+0.10%) |
Oct 19, 2021 | 19.55 | 19.58 | 19.54 | 19.55 | 38,221 | +0.06(+0.29%) |
Oct 18, 2021 | 19.50 | 19.52 | 19.49 | 19.50 | 33,381 | -0.02(-0.10%) |
Oct 15, 2021 | 19.50 | 19.52 | 19.49 | 19.52 | 21,284 | +0.03(+0.15%) |
Oct 14, 2021 | 19.50 | 19.52 | 19.49 | 19.49 | 15,909 | +0.01(+0.05%) |
Oct 13, 2021 | 19.42 | 19.49 | 19.42 | 19.48 | 53,742 | +0.10(+0.54%) |
Oct 12, 2021 | 19.41 | 19.41 | 19.37 | 19.37 | 42,995 | -0.04(-0.22%) |
Oct 11, 2021 | 19.46 | 19.47 | 19.42 | 19.42 | 36,742 | -0.05(-0.27%) |
Oct 08, 2021 | 19.47 | 19.49 | 19.45 | 19.47 | 38,857 | +0.04(+0.19%) |
Oct 07, 2021 | 19.46 | 19.48 | 19.43 | 19.43 | 45,769 | -0.03(-0.15%) |
Oct 06, 2021 | 19.43 | 19.46 | 19.42 | 19.46 | 82,115 | -0.06(-0.29%) |
Oct 05, 2021 | 19.50 | 19.53 | 19.50 | 19.52 | 25,822 | -0.03(-0.14%) |
Oct 04, 2021 | 19.53 | 19.57 | 19.53 | 19.54 | 56,161 | +0.05(+0.27%) |
Oct 01, 2021 | 19.50 | 19.50 | 19.48 | 19.49 | 18,141 | +0.04(+0.22%) |
Sep 30, 2021 | 19.43 | 19.49 | 19.41 | 19.45 | 102,447 | +0.02(+0.10%) |
Sep 29, 2021 | 19.51 | 19.51 | 19.42 | 19.43 | 63,975 | -0.13(-0.68%) |
Sep 28, 2021 | 19.57 | 19.58 | 19.54 | 19.56 | 183,552 | -0.07(-0.36%) |
Sep 27, 2021 | 19.62 | 19.65 | 19.62 | 19.63 | 18,792 | -0.01(-0.07%) |
Sep 24, 2021 | 19.65 | 19.67 | 19.64 | 19.65 | 21,073 | -0.07(-0.33%) |
Sep 23, 2021 | 19.70 | 19.73 | 19.70 | 19.71 | 20,135 | +0.08(+0.43%) |
Sep 22, 2021 | 19.68 | 19.71 | 19.59 | 19.63 | 36,951 | -0.07(-0.34%) |
Sep 21, 2021 | 19.68 | 19.70 | 19.66 | 19.70 | 21,436 | +0.02(+0.10%) |
Sep 20, 2021 | 19.64 | 19.69 | 19.64 | 19.68 | 99,190 | -0.01(-0.05%) |
Sep 17, 2021 | 19.72 | 19.74 | 19.68 | 19.69 | 24,380 | -0.07(-0.33%) |
Sep 16, 2021 | 19.74 | 19.76 | 19.73 | 19.75 | 30,896 | -0.09(-0.48%) |
Sep 15, 2021 | 19.84 | 19.85 | 19.82 | 19.85 | 14,476 | +0.04(+0.21%) |
Sep 14, 2021 | 19.86 | 19.86 | 19.80 | 19.80 | 8,967 | +0.00(+0.02%) |
Sep 13, 2021 | 19.81 | 19.82 | 19.79 | 19.80 | 10,279 | -0.02(-0.10%) |
Sep 10, 2021 | 19.85 | 19.85 | 19.81 | 19.82 | 17,388 | -0.01(-0.05%) |
Sep 09, 2021 | 19.81 | 19.86 | 19.81 | 19.83 | 14,460 | +0.04(+0.20%) |
Sep 08, 2021 | 19.79 | 19.81 | 19.75 | 19.79 | 39,067 | -0.04(-0.19%) |
Sep 07, 2021 | 19.87 | 19.87 | 19.82 | 19.83 | 44,300 | -0.10(-0.52%) |
Sep 03, 2021 | 19.95 | 19.95 | 19.91 | 19.93 | 23,410 | +0.04(+0.19%) |
Sep 02, 2021 | 19.85 | 19.90 | 19.85 | 19.89 | 19,073 | +0.07(+0.33%) |