Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2021 | 19.12 | 0 | +0.28(+1.49%) | |||
Oct 29, 2021 | 19.21 | 19.37 | 18.58 | 18.84 | 807,269 | -0.37(-1.93%) |
Oct 28, 2021 | 19.18 | 19.58 | 19.05 | 19.21 | 2,215,208 | -0.15(-0.77%) |
Oct 27, 2021 | 18.92 | 19.36 | 19.04 | 19.36 | 535,888 | +0.31(+1.63%) |
Oct 26, 2021 | 19.01 | 19.12 | 19.05 | 323,162 | +0.00(+0.00%) | |
Oct 25, 2021 | 19.74 | 19.81 | 18.91 | 19.05 | 998,461 | -0.91(-4.56%) |
Oct 22, 2021 | 19.96 | 19.97 | 19.95 | 19.96 | 418,002 | -0.01(-0.05%) |
Oct 21, 2021 | 19.96 | 19.98 | 19.96 | 19.97 | 522,387 | -0.02(-0.10%) |
Oct 20, 2021 | 19.95 | 19.99 | 19.95 | 19.99 | 286,507 | +0.02(+0.10%) |
Oct 19, 2021 | 19.95 | 19.97 | 19.95 | 19.97 | 376,034 | +0.02(+0.10%) |
Oct 18, 2021 | 19.95 | 19.96 | 19.95 | 19.95 | 737,327 | +0.00(+0.00%) |
Oct 15, 2021 | 19.96 | 19.97 | 19.95 | 19.95 | 589,208 | +0.00(+0.00%) |
Oct 14, 2021 | 19.95 | 19.97 | 19.94 | 19.95 | 730,121 | -0.01(-0.05%) |
Oct 13, 2021 | 19.94 | 19.96 | 19.93 | 19.96 | 891,466 | +0.02(+0.10%) |
Oct 12, 2021 | 19.95 | 19.96 | 19.94 | 19.94 | 1,030,490 | -0.02(-0.10%) |
Oct 08, 2021 | 19.96 | 19.96 | 19.96 | 0 | +0.02(+0.10%) | |
Oct 07, 2021 | 19.95 | 19.96 | 19.94 | 19.94 | 566,932 | +0.00(+0.00%) |
Oct 06, 2021 | 19.94 | 19.95 | 19.94 | 19.94 | 947,800 | +0.00(+0.00%) |
Oct 05, 2021 | 19.95 | 19.95 | 19.93 | 19.94 | 528,996 | +0.01(+0.05%) |
Oct 04, 2021 | 19.94 | 19.95 | 19.93 | 19.93 | 666,322 | +0.00(+0.00%) |
Oct 01, 2021 | 19.94 | 19.95 | 19.93 | 19.93 | 566,776 | -0.02(-0.10%) |
Sep 30, 2021 | 19.93 | 19.95 | 19.93 | 19.95 | 1,064,643 | +0.02(+0.10%) |
Sep 29, 2021 | 19.95 | 19.95 | 19.93 | 19.93 | 859,480 | -0.01(-0.05%) |
Sep 28, 2021 | 19.94 | 19.96 | 19.93 | 19.94 | 1,211,590 | +0.00(+0.00%) |
Sep 27, 2021 | 19.94 | 19.96 | 19.93 | 19.94 | 1,146,652 | +0.01(+0.05%) |
Sep 24, 2021 | 19.93 | 19.95 | 19.93 | 19.93 | 1,716,725 | -0.02(-0.10%) |
Sep 23, 2021 | 19.93 | 19.95 | 19.92 | 19.95 | 1,620,444 | +0.04(+0.20%) |
Sep 22, 2021 | 19.93 | 19.93 | 19.90 | 19.91 | 890,173 | +0.00(+0.00%) |
Sep 21, 2021 | 19.91 | 19.95 | 19.90 | 19.91 | 2,242,937 | -0.01(-0.05%) |
Sep 20, 2021 | 19.92 | 19.94 | 19.89 | 19.92 | 2,238,818 | +0.02(+0.10%) |
Sep 17, 2021 | 19.96 | 19.98 | 19.88 | 19.90 | 32,463,384 | -0.05(-0.25%) |
Sep 16, 2021 | 19.95 | 19.98 | 19.93 | 19.95 | 777,920 | +0.00(+0.00%) |
Sep 15, 2021 | 19.98 | 20.00 | 19.95 | 19.95 | 1,407,970 | -0.04(-0.20%) |
Sep 14, 2021 | 20.00 | 20.01 | 19.97 | 19.99 | 972,467 | +0.00(+0.00%) |
Sep 13, 2021 | 19.99 | 20.09 | 19.97 | 19.99 | 1,325,926 | +0.03(+0.15%) |
Sep 10, 2021 | 20.04 | 20.08 | 19.96 | 19.96 | 4,342,639 | -0.10(-0.50%) |
Sep 09, 2021 | 19.98 | 20.15 | 19.96 | 20.06 | 2,164,492 | +0.10(+0.50%) |
Sep 08, 2021 | 20.00 | 20.00 | 19.96 | 19.96 | 4,058,625 | -0.01(-0.05%) |
Sep 07, 2021 | 19.98 | 20.03 | 19.97 | 19.97 | 1,356,816 | +0.00(+0.00%) |
Sep 03, 2021 | 19.97 | 19.97 | 19.97 | 0 | -0.03(-0.15%) | |
Sep 02, 2021 | 20.00 | 20.03 | 19.99 | 20.00 | 684,599 | -0.01(-0.05%) |
Sep 01, 2021 | 20.00 | 20.01 | 19.99 | 20.01 | 567,278 | +0.01(+0.05%) |
Aug 31, 2021 | 19.99 | 20.02 | 19.99 | 20.00 | 1,406,198 | +0.01(+0.05%) |
Aug 30, 2021 | 20.00 | 20.01 | 19.99 | 19.99 | 394,882 | +0.00(+0.00%) |
Aug 27, 2021 | 20.00 | 20.03 | 19.99 | 19.99 | 1,898,458 | -0.03(-0.15%) |
Aug 26, 2021 | 20.02 | 20.06 | 19.99 | 20.02 | 1,494,393 | -0.03(-0.15%) |
Aug 25, 2021 | 20.04 | 20.10 | 20.01 | 20.05 | 5,989,034 | -0.03(-0.15%) |
Aug 24, 2021 | 20.07 | 20.15 | 20.03 | 20.08 | 6,814,529 | +0.02(+0.10%) |
Aug 23, 2021 | 19.98 | 20.28 | 19.96 | 20.06 | 2,072,291 | +0.13(+0.65%) |
Aug 20, 2021 | 19.95 | 19.97 | 19.92 | 19.93 | 4,898,015 | -0.04(-0.20%) |
Aug 19, 2021 | 19.94 | 20.01 | 19.94 | 19.97 | 1,920,577 | +0.02(+0.10%) |
Aug 18, 2021 | 19.94 | 19.96 | 19.94 | 19.95 | 777,689 | +0.00(+0.00%) |
Aug 17, 2021 | 19.94 | 19.96 | 19.93 | 19.95 | 2,458,199 | +0.00(+0.00%) |
Aug 16, 2021 | 19.93 | 19.97 | 19.92 | 19.95 | 1,350,485 | +0.00(+0.00%) |
Aug 13, 2021 | 19.93 | 19.97 | 19.92 | 19.95 | 1,667,278 | +0.03(+0.15%) |
Aug 12, 2021 | 19.93 | 19.94 | 19.92 | 19.92 | 3,489,884 | -0.01(-0.05%) |
Aug 11, 2021 | 19.94 | 19.97 | 19.92 | 19.93 | 1,225,473 | +0.01(+0.05%) |
Aug 10, 2021 | 19.93 | 19.97 | 19.92 | 19.92 | 935,003 | -0.01(-0.05%) |
Aug 09, 2021 | 19.90 | 20.07 | 19.90 | 19.93 | 1,553,709 | -0.03(-0.15%) |
Aug 06, 2021 | 19.91 | 19.98 | 19.91 | 19.96 | 1,227,768 | +0.03(+0.15%) |
Aug 05, 2021 | 19.92 | 19.97 | 19.91 | 19.93 | 1,877,822 | -0.01(-0.05%) |
Aug 04, 2021 | 19.94 | 19.96 | 19.86 | 19.94 | 2,771,268 | -0.01(-0.05%) |
Aug 03, 2021 | 19.95 | 19.97 | 19.94 | 19.95 | 3,380,643 | -0.03(-0.15%) |
Jul 30, 2021 | 19.98 | 19.98 | 19.98 | 0 | +0.03(+0.15%) | |
Jul 29, 2021 | 19.95 | 19.99 | 19.95 | 19.95 | 1,905,603 | -0.02(-0.10%) |
Jul 28, 2021 | 19.97 | 20.00 | 19.95 | 19.97 | 2,332,643 | -0.05(-0.25%) |
Jul 27, 2021 | 19.95 | 20.04 | 19.91 | 20.02 | 2,387,015 | +0.06(+0.30%) |
Jul 26, 2021 | 20.12 | 20.23 | 19.92 | 19.96 | 2,735,184 | -0.26(-1.29%) |
Jul 23, 2021 | 20.17 | 20.29 | 20.15 | 20.22 | 1,630,772 | +0.06(+0.30%) |
Jul 22, 2021 | 20.20 | 20.25 | 20.14 | 20.16 | 1,451,204 | -0.01(-0.05%) |
Jul 21, 2021 | 20.27 | 20.50 | 20.15 | 20.17 | 1,486,118 | -0.09(-0.44%) |
Jul 20, 2021 | 20.40 | 20.49 | 20.16 | 20.26 | 1,908,943 | -0.17(-0.83%) |
Jul 19, 2021 | 20.48 | 20.57 | 20.11 | 20.43 | 2,276,780 | -0.51(-2.44%) |
Jul 16, 2021 | 20.94 | 21.00 | 20.84 | 20.94 | 1,570,494 | +0.03(+0.14%) |
Jul 15, 2021 | 20.50 | 21.01 | 20.50 | 20.91 | 2,702,223 | +0.64(+3.16%) |
Jul 14, 2021 | 20.33 | 20.45 | 20.12 | 20.27 | 865,342 | -0.13(-0.64%) |
Jul 13, 2021 | 20.24 | 20.50 | 20.24 | 20.40 | 2,401,048 | +0.17(+0.84%) |
Jul 12, 2021 | 20.08 | 20.33 | 20.06 | 20.23 | 1,111,284 | +0.11(+0.55%) |
Jul 09, 2021 | 19.99 | 20.28 | 19.99 | 20.12 | 899,420 | +0.02(+0.10%) |
Jul 08, 2021 | 20.02 | 20.15 | 19.94 | 20.10 | 940,840 | -0.07(-0.35%) |
Jul 07, 2021 | 20.08 | 20.34 | 20.08 | 20.17 | 551,499 | +0.01(+0.05%) |
Jul 06, 2021 | 20.00 | 20.20 | 20.00 | 20.16 | 788,008 | +0.12(+0.60%) |
Jul 05, 2021 | 20.20 | 20.20 | 19.99 | 20.04 | 1,405,477 | -0.13(-0.64%) |
Jul 02, 2021 | 20.20 | 20.35 | 20.10 | 20.17 | 665,581 | +0.02(+0.10%) |
Jun 30, 2021 | 20.15 | 20.15 | 20.15 | 0 | -0.09(-0.44%) | |
Jun 29, 2021 | 20.30 | 20.35 | 20.22 | 20.24 | 468,022 | -0.06(-0.30%) |
Jun 28, 2021 | 20.30 | 20.36 | 20.13 | 20.30 | 491,733 | -0.06(-0.29%) |
Jun 25, 2021 | 20.50 | 20.70 | 20.25 | 20.36 | 652,569 | -0.21(-1.02%) |
Jun 24, 2021 | 20.39 | 20.58 | 20.39 | 20.57 | 1,408,891 | +0.15(+0.73%) |
Jun 23, 2021 | 20.41 | 20.62 | 20.35 | 20.42 | 2,544,538 | +0.05(+0.25%) |
Jun 22, 2021 | 20.31 | 20.39 | 20.25 | 20.37 | 1,040,548 | +0.07(+0.34%) |
Jun 21, 2021 | 20.21 | 20.37 | 20.05 | 20.30 | 1,533,367 | -0.09(-0.44%) |
Jun 18, 2021 | 20.17 | 20.50 | 20.14 | 20.39 | 2,750,360 | +0.02(+0.10%) |
Jun 17, 2021 | 20.41 | 20.67 | 20.20 | 20.37 | 1,502,819 | -0.19(-0.92%) |
Jun 16, 2021 | 20.49 | 20.62 | 20.47 | 20.56 | 1,349,849 | +0.04(+0.19%) |
Jun 15, 2021 | 20.14 | 20.64 | 20.14 | 20.52 | 3,450,172 | +0.37(+1.84%) |
Jun 14, 2021 | 20.06 | 20.19 | 20.05 | 20.15 | 1,557,713 | +0.06(+0.30%) |
Jun 11, 2021 | 20.16 | 20.29 | 20.08 | 20.09 | 1,131,268 | -0.06(-0.30%) |
Jun 10, 2021 | 20.15 | 20.34 | 20.14 | 20.15 | 1,635,792 | -0.05(-0.25%) |
Jun 09, 2021 | 20.05 | 20.23 | 20.05 | 20.20 | 1,494,538 | +0.04(+0.20%) |
Jun 08, 2021 | 20.00 | 20.26 | 20.00 | 20.16 | 1,623,597 | +0.06(+0.30%) |
Jun 07, 2021 | 20.03 | 20.34 | 20.00 | 20.10 | 2,585,172 | -0.21(-1.03%) |
Jun 04, 2021 | 20.12 | 20.40 | 20.04 | 20.31 | 2,288,699 | +0.06(+0.30%) |
Jun 03, 2021 | 20.20 | 20.34 | 19.95 | 20.25 | 2,667,659 | -0.02(-0.10%) |
Jun 02, 2021 | 19.55 | 20.48 | 19.55 | 20.27 | 5,691,323 | +1.36(+7.19%) |