Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.34 | 19.34 | 19.00 | 19.33 | 2,117 | +0.00(+0.00%) |
Oct 28, 2021 | 19.30 | 19.33 | 19.06 | 19.33 | 6,934 | +0.33(+1.74%) |
Oct 27, 2021 | 19.26 | 19.28 | 19.00 | 19.00 | 3,165 | -0.21(-1.09%) |
Oct 26, 2021 | 19.28 | 19.21 | 19.21 | 4,067 | +0.04(+0.21%) | |
Oct 25, 2021 | 19.14 | 19.39 | 19.05 | 19.17 | 6,619 | -0.51(-2.59%) |
Oct 22, 2021 | 19.89 | 19.89 | 19.65 | 19.68 | 3,704 | -0.06(-0.30%) |
Oct 21, 2021 | 19.73 | 19.86 | 19.73 | 19.74 | 3,020 | -0.29(-1.45%) |
Oct 20, 2021 | 20.18 | 20.18 | 20.03 | 20.03 | 1,185 | -0.24(-1.18%) |
Oct 19, 2021 | 20.34 | 20.37 | 20.27 | 20.27 | 3,092 | +0.20(+1.00%) |
Oct 18, 2021 | 20.09 | 20.20 | 20.07 | 20.07 | 4,733 | -0.13(-0.64%) |
Oct 15, 2021 | 20.28 | 20.42 | 20.09 | 20.20 | 3,298 | -0.40(-1.94%) |
Oct 14, 2021 | 20.66 | 20.66 | 20.50 | 20.60 | 3,142 | +0.15(+0.73%) |
Oct 13, 2021 | 20.64 | 20.75 | 20.45 | 20.45 | 3,415 | -0.06(-0.29%) |
Oct 12, 2021 | 20.45 | 20.66 | 20.45 | 20.51 | 8,264 | +0.20(+0.98%) |
Oct 11, 2021 | 20.45 | 20.45 | 20.31 | 20.31 | 2,091 | +0.09(+0.45%) |
Oct 08, 2021 | 20.40 | 20.46 | 20.22 | 20.22 | 3,511 | +0.02(+0.10%) |
Oct 07, 2021 | 20.20 | 20.29 | 20.12 | 20.20 | 11,472 | -0.13(-0.64%) |
Oct 06, 2021 | 20.24 | 20.48 | 20.24 | 20.33 | 7,870 | +0.17(+0.84%) |
Oct 05, 2021 | 20.13 | 20.27 | 20.13 | 20.16 | 10,934 | +0.27(+1.36%) |
Oct 04, 2021 | 19.79 | 20.19 | 19.79 | 19.89 | 17,895 | +0.68(+3.54%) |
Oct 01, 2021 | 19.28 | 19.28 | 19.13 | 19.21 | 4,529 | +0.11(+0.58%) |
Sep 30, 2021 | 19.13 | 19.15 | 19.05 | 19.10 | 1,868 | +0.03(+0.16%) |
Sep 29, 2021 | 19.12 | 19.12 | 18.88 | 19.07 | 3,506 | -0.33(-1.70%) |
Sep 28, 2021 | 19.25 | 19.42 | 19.06 | 19.40 | 7,195 | +0.35(+1.84%) |
Sep 27, 2021 | 19.03 | 19.05 | 18.97 | 19.05 | 2,174 | +0.21(+1.11%) |
Sep 24, 2021 | 18.91 | 19.04 | 18.84 | 18.84 | 1,916 | -0.24(-1.26%) |
Sep 23, 2021 | 18.95 | 19.16 | 18.95 | 19.08 | 11,755 | +1.08(+6.00%) |
Sep 22, 2021 | 18.99 | 19.30 | 18.00 | 18.00 | 18,363 | -0.82(-4.36%) |
Sep 21, 2021 | 18.71 | 18.96 | 18.71 | 18.82 | 10,988 | +0.53(+2.90%) |
Sep 20, 2021 | 18.48 | 18.60 | 18.26 | 18.29 | 14,056 | -0.64(-3.38%) |
Sep 17, 2021 | 19.00 | 19.02 | 18.83 | 18.93 | 17,784 | +0.24(+1.28%) |
Sep 16, 2021 | 18.95 | 18.95 | 18.56 | 18.69 | 10,294 | -0.47(-2.45%) |
Sep 15, 2021 | 19.28 | 19.28 | 19.15 | 19.16 | 10,791 | -0.53(-2.69%) |
Sep 14, 2021 | 19.95 | 19.95 | 19.66 | 19.69 | 9,546 | -0.60(-2.96%) |
Sep 13, 2021 | 20.56 | 20.56 | 20.29 | 20.29 | 10,412 | -0.37(-1.79%) |
Sep 10, 2021 | 20.83 | 20.96 | 20.66 | 20.66 | 16,258 | +0.26(+1.27%) |
Sep 09, 2021 | 20.33 | 20.61 | 20.33 | 20.40 | 14,685 | +0.13(+0.64%) |
Sep 08, 2021 | 20.21 | 20.42 | 20.21 | 20.27 | 23,070 | +0.38(+1.91%) |
Sep 07, 2021 | 20.00 | 20.00 | 19.84 | 19.89 | 12,670 | +0.15(+0.76%) |
Sep 03, 2021 | 19.73 | 19.94 | 19.73 | 19.74 | 17,305 | +0.28(+1.44%) |
Sep 02, 2021 | 19.90 | 19.90 | 19.46 | 19.46 | 10,031 | -0.53(-2.65%) |
Sep 01, 2021 | 19.80 | 20.17 | 19.80 | 19.99 | 35,165 | +0.94(+4.93%) |
Aug 31, 2021 | 19.05 | 19.19 | 19.05 | 19.05 | 6,456 | +0.34(+1.82%) |
Aug 30, 2021 | 18.74 | 18.96 | 18.60 | 18.71 | 6,980 | -0.06(-0.32%) |
Aug 27, 2021 | 18.69 | 18.84 | 18.67 | 18.77 | 3,818 | +0.13(+0.70%) |
Aug 26, 2021 | 19.09 | 19.09 | 18.64 | 18.64 | 4,003 | -0.61(-3.17%) |
Aug 25, 2021 | 19.17 | 19.32 | 19.13 | 19.25 | 16,080 | +0.22(+1.16%) |
Aug 24, 2021 | 18.94 | 19.20 | 18.81 | 19.03 | 43,713 | +0.76(+4.16%) |
Aug 23, 2021 | 18.00 | 18.36 | 18.00 | 18.27 | 9,442 | -0.02(-0.11%) |
Aug 20, 2021 | 18.14 | 18.48 | 18.14 | 18.29 | 8,142 | +0.25(+1.39%) |
Aug 19, 2021 | 18.16 | 18.25 | 17.91 | 18.04 | 15,284 | -0.41(-2.22%) |
Aug 18, 2021 | 18.36 | 18.71 | 18.36 | 18.45 | 14,105 | +0.24(+1.32%) |
Aug 17, 2021 | 18.40 | 18.40 | 18.17 | 18.21 | 7,353 | -0.01(-0.05%) |
Aug 16, 2021 | 18.13 | 18.23 | 18.01 | 18.22 | 8,369 | +0.14(+0.77%) |
Aug 13, 2021 | 18.00 | 18.08 | 18.00 | 18.08 | 6,762 | +0.05(+0.28%) |
Aug 12, 2021 | 18.27 | 18.27 | 18.03 | 18.03 | 9,901 | -0.15(-0.83%) |
Aug 11, 2021 | 18.03 | 18.98 | 18.03 | 18.18 | 15,698 | +0.43(+2.42%) |
Aug 10, 2021 | 17.71 | 17.89 | 17.65 | 17.75 | 11,210 | +0.18(+1.02%) |
Aug 09, 2021 | 17.50 | 17.71 | 17.42 | 17.57 | 18,495 | +0.02(+0.11%) |
Aug 06, 2021 | 17.50 | 17.57 | 17.37 | 17.55 | 24,057 | -0.10(-0.57%) |
Aug 05, 2021 | 17.55 | 17.66 | 17.54 | 17.65 | 7,528 | -0.08(-0.45%) |
Aug 04, 2021 | 17.85 | 17.85 | 17.65 | 17.73 | 16,834 | -0.31(-1.72%) |
Aug 03, 2021 | 18.13 | 18.13 | 17.98 | 18.04 | 11,028 | -0.20(-1.10%) |