Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.18 | 20.18 | 20.15 | 20.18 | 1,284,417 | +0.01(+0.05%) |
Oct 28, 2021 | 20.19 | 20.19 | 20.16 | 20.17 | 523,347 | +0.00(+0.00%) |
Oct 27, 2021 | 20.19 | 20.18 | 20.16 | 20.17 | 433,144 | -0.01(-0.05%) |
Oct 26, 2021 | 20.16 | 20.18 | 661,064 | +0.01(+0.05%) | ||
Oct 25, 2021 | 20.16 | 20.19 | 20.16 | 20.17 | 808,475 | +0.00(+0.00%) |
Oct 22, 2021 | 20.20 | 20.20 | 20.15 | 20.17 | 966,055 | +0.00(+0.00%) |
Oct 21, 2021 | 20.18 | 20.19 | 20.15 | 20.17 | 479,799 | -0.01(-0.05%) |
Oct 20, 2021 | 20.16 | 20.18 | 20.13 | 20.18 | 468,985 | +0.01(+0.05%) |
Oct 19, 2021 | 20.15 | 20.18 | 20.14 | 20.17 | 875,483 | +0.02(+0.10%) |
Oct 18, 2021 | 20.12 | 20.15 | 20.12 | 20.15 | 2,095,519 | +0.03(+0.15%) |
Oct 15, 2021 | 20.23 | 20.25 | 20.12 | 20.12 | 1,263,220 | -0.01(-0.05%) |
Oct 14, 2021 | 20.15 | 20.15 | 20.12 | 20.13 | 696,256 | -0.02(-0.10%) |
Oct 13, 2021 | 20.14 | 20.15 | 20.11 | 20.15 | 1,139,481 | +0.00(+0.00%) |
Oct 12, 2021 | 20.15 | 20.15 | 20.11 | 20.15 | 408,080 | +0.04(+0.20%) |
Oct 11, 2021 | 20.18 | 20.18 | 20.10 | 20.11 | 496,204 | -0.06(-0.30%) |
Oct 08, 2021 | 20.09 | 20.18 | 20.09 | 20.17 | 2,788,372 | +0.08(+0.40%) |
Oct 07, 2021 | 20.11 | 20.12 | 20.08 | 20.09 | 1,339,888 | -0.02(-0.10%) |
Oct 06, 2021 | 20.08 | 20.13 | 20.06 | 20.11 | 647,836 | +0.03(+0.15%) |
Oct 05, 2021 | 20.11 | 20.11 | 20.04 | 20.08 | 1,075,005 | -0.05(-0.25%) |
Oct 04, 2021 | 20.06 | 20.12 | 20.05 | 20.13 | 611,063 | +0.07(+0.35%) |
Oct 01, 2021 | 20.06 | 20.10 | 20.04 | 20.06 | 915,530 | +0.02(+0.10%) |
Sep 30, 2021 | 20.08 | 20.10 | 20.03 | 20.04 | 964,011 | -0.02(-0.10%) |
Sep 29, 2021 | 20.07 | 20.10 | 20.05 | 20.06 | 371,642 | -0.01(-0.05%) |
Sep 28, 2021 | 20.00 | 20.08 | 20.00 | 20.07 | 696,966 | +0.06(+0.30%) |
Sep 27, 2021 | 20.07 | 20.08 | 20.00 | 20.01 | 792,766 | -0.05(-0.25%) |
Sep 24, 2021 | 20.02 | 20.07 | 20.02 | 20.06 | 321,644 | +0.02(+0.10%) |
Sep 23, 2021 | 20.02 | 20.05 | 20.00 | 20.04 | 423,488 | +0.03(+0.15%) |
Sep 22, 2021 | 20.02 | 20.11 | 19.99 | 20.01 | 712,720 | +0.01(+0.05%) |
Sep 21, 2021 | 20.00 | 20.02 | 19.99 | 20.00 | 585,383 | -0.01(-0.05%) |
Sep 20, 2021 | 20.02 | 20.03 | 19.97 | 20.01 | 1,910,759 | -0.02(-0.10%) |
Sep 17, 2021 | 19.93 | 20.05 | 19.93 | 20.03 | 1,615,423 | +0.02(+0.10%) |
Sep 16, 2021 | 20.00 | 20.02 | 19.98 | 20.01 | 583,938 | -0.01(-0.05%) |
Sep 15, 2021 | 19.97 | 20.04 | 19.97 | 20.02 | 523,641 | +0.00(+0.00%) |
Sep 14, 2021 | 20.02 | 20.04 | 20.01 | 20.02 | 871,052 | +0.01(+0.05%) |
Sep 13, 2021 | 19.98 | 20.05 | 19.97 | 20.01 | 1,119,836 | +0.04(+0.20%) |
Sep 10, 2021 | 19.99 | 20.02 | 19.97 | 19.97 | 629,246 | -0.01(-0.05%) |
Sep 09, 2021 | 19.98 | 20.03 | 19.96 | 19.98 | 629,328 | +0.01(+0.05%) |
Sep 08, 2021 | 19.97 | 19.99 | 19.95 | 19.97 | 1,088,624 | -0.01(-0.05%) |
Sep 07, 2021 | 20.00 | 20.00 | 19.97 | 19.98 | 840,238 | -0.01(-0.05%) |
Sep 03, 2021 | 19.99 | 20.02 | 19.99 | 19.99 | 789,179 | -0.01(-0.05%) |
Sep 02, 2021 | 19.94 | 20.01 | 19.94 | 20.00 | 674,979 | +0.06(+0.30%) |
Sep 01, 2021 | 19.99 | 20.00 | 19.94 | 19.94 | 970,445 | -0.03(-0.15%) |
Aug 31, 2021 | 19.93 | 20.01 | 19.92 | 19.97 | 2,185,697 | +0.05(+0.25%) |
Aug 30, 2021 | 19.96 | 19.96 | 19.92 | 19.92 | 850,302 | -0.02(-0.10%) |
Aug 27, 2021 | 19.93 | 19.97 | 19.92 | 19.94 | 865,636 | +0.02(+0.10%) |
Aug 26, 2021 | 19.93 | 19.94 | 19.90 | 19.92 | 974,512 | -0.01(-0.05%) |
Aug 25, 2021 | 19.93 | 19.95 | 19.87 | 19.93 | 802,223 | +0.03(+0.15%) |
Aug 24, 2021 | 19.94 | 19.94 | 19.90 | 19.90 | 565,652 | -0.04(-0.20%) |
Aug 23, 2021 | 19.94 | 19.95 | 19.90 | 19.94 | 520,960 | -0.02(-0.10%) |
Aug 20, 2021 | 19.89 | 19.97 | 19.86 | 19.96 | 1,144,296 | +0.06(+0.30%) |
Aug 19, 2021 | 19.88 | 19.90 | 19.81 | 19.90 | 2,690,881 | -0.03(-0.15%) |
Aug 18, 2021 | 19.89 | 19.95 | 19.88 | 19.93 | 762,108 | +0.06(+0.30%) |
Aug 17, 2021 | 19.89 | 19.90 | 19.77 | 19.87 | 1,494,174 | -0.02(-0.10%) |
Aug 16, 2021 | 19.88 | 19.93 | 19.86 | 19.89 | 741,858 | +0.00(+0.00%) |
Aug 13, 2021 | 19.91 | 19.93 | 19.88 | 19.89 | 654,765 | -0.01(-0.05%) |
Aug 12, 2021 | 19.94 | 19.97 | 19.89 | 19.90 | 1,077,526 | -0.01(-0.05%) |
Aug 11, 2021 | 19.95 | 19.95 | 19.88 | 19.91 | 1,407,380 | -0.03(-0.15%) |
Aug 10, 2021 | 19.92 | 19.97 | 19.92 | 19.94 | 566,451 | -0.01(-0.05%) |
Aug 09, 2021 | 19.92 | 19.96 | 19.89 | 19.95 | 761,806 | +0.03(+0.15%) |
Aug 06, 2021 | 19.92 | 19.98 | 19.92 | 19.92 | 1,110,204 | +0.03(+0.15%) |
Aug 05, 2021 | 19.87 | 19.93 | 19.83 | 19.89 | 958,525 | +0.02(+0.10%) |
Aug 04, 2021 | 19.87 | 19.90 | 19.82 | 19.87 | 1,935,708 | +0.01(+0.05%) |
Aug 03, 2021 | 19.97 | 19.97 | 19.86 | 19.86 | 1,687,155 | -0.11(-0.55%) |