Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.03 | 19.05 | 19.01 | 19.02 | 2,476,432 | +0.01(+0.05%) |
Sep 29, 2021 | 19.05 | 19.06 | 19.01 | 19.01 | 1,793,595 | +0.00(+0.00%) |
Sep 28, 2021 | 19.02 | 19.06 | 19.01 | 19.01 | 4,013,505 | -0.01(-0.05%) |
Sep 27, 2021 | 19.05 | 19.10 | 19.01 | 19.02 | 2,880,543 | +0.00(+0.00%) |
Sep 24, 2021 | 19.06 | 19.09 | 19.00 | 19.02 | 8,816,002 | -0.04(-0.21%) |
Sep 23, 2021 | 19.05 | 19.09 | 19.03 | 19.06 | 2,082,144 | +0.00(+0.00%) |
Sep 22, 2021 | 19.04 | 19.09 | 19.03 | 19.06 | 3,241,553 | +0.02(+0.11%) |
Sep 21, 2021 | 19.07 | 19.07 | 19.00 | 19.04 | 3,470,682 | +0.01(+0.05%) |
Sep 20, 2021 | 19.00 | 19.06 | 18.97 | 19.03 | 4,022,638 | +0.03(+0.16%) |
Sep 17, 2021 | 19.05 | 19.09 | 19.00 | 19.00 | 3,830,059 | -0.03(-0.16%) |
Sep 16, 2021 | 19.05 | 19.08 | 19.03 | 19.03 | 3,252,691 | -0.02(-0.10%) |
Sep 15, 2021 | 19.04 | 19.11 | 19.02 | 19.05 | 2,704,297 | -0.03(-0.16%) |
Sep 14, 2021 | 19.09 | 19.09 | 19.02 | 19.08 | 2,847,620 | -0.01(-0.05%) |
Sep 13, 2021 | 19.02 | 19.08 | 18.98 | 19.09 | 4,582,331 | +0.05(+0.26%) |
Sep 10, 2021 | 19.02 | 19.06 | 18.98 | 19.04 | 7,476,097 | +0.03(+0.16%) |
Sep 09, 2021 | 19.01 | 19.09 | 18.98 | 19.01 | 6,262,680 | +0.01(+0.05%) |
Sep 08, 2021 | 19.03 | 19.08 | 19.00 | 19.00 | 9,420,992 | -0.05(-0.26%) |
Sep 07, 2021 | 19.20 | 19.21 | 18.93 | 19.05 | 25,553,224 | +2.51(+15.18%) |
Sep 03, 2021 | 16.65 | 16.68 | 16.42 | 16.54 | 252,898 | -0.19(-1.14%) |
Sep 02, 2021 | 16.78 | 16.78 | 16.60 | 16.73 | 329,564 | -0.02(-0.12%) |
Sep 01, 2021 | 16.78 | 16.93 | 16.68 | 16.75 | 316,331 | +0.03(+0.18%) |
Aug 31, 2021 | 16.53 | 16.97 | 16.42 | 16.72 | 601,324 | +0.10(+0.60%) |
Aug 30, 2021 | 17.00 | 17.03 | 16.49 | 16.62 | 414,026 | -0.34(-1.98%) |
Aug 27, 2021 | 16.58 | 17.05 | 16.49 | 16.96 | 366,613 | +0.47(+2.88%) |
Aug 26, 2021 | 16.43 | 16.64 | 16.43 | 16.48 | 499,837 | +0.04(+0.24%) |
Aug 25, 2021 | 16.47 | 16.71 | 16.39 | 16.44 | 251,890 | -0.02(-0.12%) |
Aug 24, 2021 | 16.59 | 16.67 | 16.42 | 16.46 | 450,373 | -0.10(-0.60%) |
Aug 23, 2021 | 16.61 | 16.87 | 16.36 | 16.56 | 797,275 | +0.00(+0.00%) |
Aug 20, 2021 | 16.77 | 16.89 | 16.46 | 16.56 | 654,438 | -0.27(-1.58%) |
Aug 19, 2021 | 16.24 | 16.94 | 16.22 | 16.83 | 1,402,924 | +0.53(+3.27%) |
Aug 18, 2021 | 16.10 | 16.39 | 16.10 | 16.29 | 627,062 | +0.13(+0.79%) |
Aug 17, 2021 | 16.10 | 16.29 | 16.05 | 16.17 | 867,672 | -0.08(-0.49%) |
Aug 16, 2021 | 16.11 | 16.34 | 16.05 | 16.24 | 465,053 | +0.08(+0.49%) |
Aug 13, 2021 | 16.07 | 16.25 | 15.97 | 16.17 | 540,784 | +0.06(+0.37%) |
Aug 12, 2021 | 16.19 | 16.21 | 15.78 | 16.11 | 953,344 | -0.03(-0.18%) |
Aug 11, 2021 | 15.67 | 16.15 | 15.49 | 16.14 | 731,591 | +0.56(+3.61%) |
Aug 10, 2021 | 15.41 | 15.61 | 15.32 | 15.57 | 884,122 | +0.11(+0.70%) |
Aug 09, 2021 | 15.38 | 15.53 | 15.02 | 15.46 | 804,526 | -0.01(-0.06%) |
Aug 06, 2021 | 15.62 | 15.90 | 15.41 | 15.47 | 513,692 | -0.08(-0.51%) |
Aug 05, 2021 | 15.50 | 15.85 | 15.40 | 15.55 | 853,391 | +0.20(+1.29%) |
Aug 04, 2021 | 15.62 | 15.70 | 15.28 | 15.36 | 577,400 | -0.46(-2.93%) |
Aug 03, 2021 | 16.27 | 16.27 | 15.52 | 15.82 | 374,591 | -0.33(-2.02%) |
Aug 02, 2021 | 16.54 | 16.72 | 15.97 | 16.15 | 578,885 | -0.32(-1.92%) |
Jul 30, 2021 | 17.15 | 17.40 | 16.20 | 16.46 | 975,179 | -0.54(-3.19%) |
Jul 29, 2021 | 17.20 | 17.40 | 17.01 | 17.01 | 518,388 | -0.07(-0.41%) |
Jul 28, 2021 | 17.08 | 17.27 | 16.81 | 17.07 | 311,666 | -0.01(-0.06%) |
Jul 27, 2021 | 16.94 | 17.22 | 16.86 | 17.08 | 332,404 | +0.02(+0.12%) |
Jul 26, 2021 | 16.93 | 17.16 | 16.85 | 17.06 | 321,178 | +0.20(+1.17%) |
Jul 23, 2021 | 16.91 | 16.97 | 16.58 | 16.87 | 283,794 | +0.11(+0.65%) |
Jul 22, 2021 | 17.01 | 17.10 | 16.67 | 16.76 | 527,171 | -0.41(-2.41%) |
Jul 21, 2021 | 16.86 | 17.40 | 16.84 | 17.17 | 416,795 | +0.43(+2.60%) |
Jul 20, 2021 | 16.29 | 16.89 | 16.25 | 16.74 | 857,383 | +0.49(+3.04%) |
Jul 19, 2021 | 16.73 | 16.86 | 16.12 | 16.24 | 453,221 | -0.71(-4.19%) |
Jul 16, 2021 | 17.43 | 17.47 | 16.94 | 16.96 | 312,031 | -0.39(-2.22%) |
Jul 15, 2021 | 17.26 | 17.44 | 17.14 | 17.34 | 451,718 | +0.07(+0.40%) |
Jul 14, 2021 | 17.05 | 17.37 | 17.02 | 17.27 | 280,585 | +0.22(+1.27%) |
Jul 13, 2021 | 17.20 | 17.20 | 16.99 | 17.05 | 520,828 | -0.15(-0.86%) |
Jul 12, 2021 | 16.90 | 17.34 | 16.84 | 17.20 | 685,168 | +0.25(+1.46%) |
Jul 09, 2021 | 16.81 | 16.98 | 16.73 | 16.96 | 575,842 | +0.33(+1.96%) |
Jul 08, 2021 | 16.78 | 16.84 | 16.50 | 16.63 | 839,942 | -0.28(-1.64%) |
Jul 07, 2021 | 17.08 | 17.20 | 16.90 | 16.91 | 480,821 | -0.27(-1.55%) |
Jul 06, 2021 | 17.23 | 17.33 | 16.97 | 17.17 | 951,914 | -0.05(-0.29%) |
Jul 02, 2021 | 17.30 | 17.41 | 17.19 | 17.22 | 394,881 | -0.08(-0.46%) |