Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.60 | 19.62 | 19.47 | 19.47 | 722 | -0.20(-1.02%) |
Sep 29, 2021 | 19.69 | 19.69 | 19.67 | 19.67 | 621 | -0.01(-0.03%) |
Sep 28, 2021 | 19.79 | 19.80 | 19.68 | 19.68 | 1,109 | -0.41(-2.06%) |
Sep 27, 2021 | 20.10 | 20.10 | 20.09 | 20.09 | 557 | -0.06(-0.30%) |
Sep 24, 2021 | 20.15 | 20.15 | 20.14 | 20.15 | 1,658 | +0.04(+0.18%) |
Sep 23, 2021 | 20.13 | 20.13 | 20.12 | 20.12 | 116 | +0.28(+1.43%) |
Sep 22, 2021 | 19.84 | 19.84 | 19.83 | 19.83 | 536 | +0.14(+0.69%) |
Sep 21, 2021 | 19.77 | 19.77 | 19.70 | 19.70 | 150 | +0.02(+0.12%) |
Sep 20, 2021 | 19.74 | 19.77 | 19.49 | 19.67 | 5,114 | -0.35(-1.72%) |
Sep 17, 2021 | 20.04 | 20.04 | 19.99 | 20.02 | 1,497 | -0.15(-0.75%) |
Sep 16, 2021 | 20.11 | 20.17 | 20.11 | 20.17 | 306 | +0.02(+0.10%) |
Sep 15, 2021 | 20.15 | 20.15 | 20.15 | 20.15 | 102 | +0.13(+0.64%) |
Sep 14, 2021 | 20.27 | 20.27 | 20.02 | 20.02 | 336 | -0.14(-0.70%) |
Sep 13, 2021 | 20.29 | 20.29 | 20.13 | 20.16 | 1,348 | +0.01(+0.05%) |
Sep 10, 2021 | 20.35 | 20.35 | 20.15 | 20.15 | 1,327 | -0.17(-0.86%) |
Sep 09, 2021 | 20.38 | 20.43 | 20.33 | 20.33 | 1,874 | -0.04(-0.19%) |
Sep 08, 2021 | 20.40 | 20.40 | 20.35 | 20.37 | 533 | -0.12(-0.57%) |
Sep 07, 2021 | 20.55 | 20.55 | 20.48 | 20.48 | 10,130 | -0.16(-0.76%) |
Sep 03, 2021 | 20.66 | 20.66 | 20.63 | 20.64 | 681 | +0.00(+0.02%) |
Sep 02, 2021 | 20.64 | 20.64 | 20.64 | 20.64 | 100 | +0.07(+0.36%) |
Sep 01, 2021 | 20.59 | 20.59 | 20.56 | 20.56 | 123 | +0.03(+0.16%) |
Aug 31, 2021 | 20.54 | 20.55 | 20.53 | 20.53 | 1,640 | -0.01(-0.03%) |
Aug 30, 2021 | 20.56 | 20.57 | 20.54 | 20.54 | 2,371 | +0.03(+0.16%) |
Aug 27, 2021 | 20.36 | 20.53 | 20.36 | 20.50 | 701 | +0.20(+1.01%) |
Aug 26, 2021 | 20.39 | 20.39 | 20.30 | 20.30 | 699 | -0.14(-0.70%) |
Aug 25, 2021 | 20.45 | 20.46 | 20.44 | 20.44 | 4,763 | +0.06(+0.30%) |
Aug 24, 2021 | 20.42 | 20.42 | 20.38 | 20.38 | 1,530 | +0.08(+0.39%) |
Aug 23, 2021 | 20.29 | 20.32 | 20.29 | 20.30 | 2,294 | +0.19(+0.94%) |
Aug 20, 2021 | 20.11 | 20.11 | 20.11 | 20.11 | 137 | +0.21(+1.06%) |
Aug 19, 2021 | 19.87 | 19.90 | 19.87 | 19.90 | 446 | -0.04(-0.22%) |
Aug 18, 2021 | 20.12 | 20.12 | 19.95 | 19.95 | 3,184 | -0.13(-0.63%) |
Aug 17, 2021 | 20.15 | 20.15 | 20.03 | 20.07 | 610 | -0.19(-0.96%) |
Aug 16, 2021 | 20.24 | 20.27 | 20.17 | 20.27 | 676 | -0.01(-0.07%) |
Aug 13, 2021 | 20.28 | 20.28 | 20.28 | 20.28 | 193 | +0.00(+0.01%) |
Aug 12, 2021 | 20.23 | 20.28 | 20.23 | 20.28 | 2,563 | +0.04(+0.21%) |
Aug 11, 2021 | 20.24 | 20.24 | 20.24 | 20.24 | 5 | +0.11(+0.54%) |
Aug 10, 2021 | 20.16 | 20.16 | 20.13 | 20.13 | 550 | -0.03(-0.15%) |
Aug 09, 2021 | 20.20 | 20.20 | 20.14 | 20.16 | 429 | -0.04(-0.21%) |
Aug 06, 2021 | 20.24 | 20.24 | 20.20 | 20.20 | 801 | -0.04(-0.20%) |
Aug 05, 2021 | 20.24 | 20.24 | 20.24 | 20.24 | 205 | +0.16(+0.81%) |
Aug 04, 2021 | 20.11 | 20.11 | 20.08 | 20.08 | 371 | -0.07(-0.32%) |
Aug 03, 2021 | 20.11 | 20.15 | 20.11 | 20.15 | 474 | +0.08(+0.40%) |
Aug 02, 2021 | 20.07 | 20.07 | 20.07 | 20.07 | 42 | -0.00(-0.02%) |
Jul 30, 2021 | 20.15 | 20.15 | 20.07 | 20.07 | 231 | -0.11(-0.55%) |
Jul 29, 2021 | 20.18 | 20.18 | 20.18 | 20.18 | 84 | +0.11(+0.54%) |
Jul 28, 2021 | 19.98 | 20.07 | 19.98 | 20.07 | 1,448 | +0.10(+0.49%) |
Jul 27, 2021 | 19.96 | 19.98 | 19.96 | 19.98 | 539 | -0.13(-0.67%) |
Jul 26, 2021 | 20.07 | 20.11 | 20.07 | 20.11 | 2,234 | -0.00(-0.01%) |
Jul 23, 2021 | 19.99 | 20.11 | 19.99 | 20.11 | 2,036 | +0.22(+1.08%) |
Jul 22, 2021 | 19.86 | 19.90 | 19.86 | 19.90 | 263 | -0.01(-0.03%) |
Jul 21, 2021 | 19.87 | 19.92 | 19.85 | 19.90 | 1,029 | +0.22(+1.11%) |
Jul 20, 2021 | 19.50 | 19.68 | 19.50 | 19.68 | 577 | +0.39(+2.02%) |
Jul 19, 2021 | 19.35 | 19.35 | 19.24 | 19.29 | 1,984 | -0.30(-1.54%) |
Jul 16, 2021 | 19.75 | 19.75 | 19.60 | 19.60 | 615 | -0.15(-0.75%) |
Jul 15, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 89 | -0.13(-0.65%) |
Jul 14, 2021 | 20.07 | 20.07 | 19.88 | 19.88 | 1,122 | -0.08(-0.41%) |
Jul 13, 2021 | 19.96 | 19.96 | 19.96 | 19.96 | 74 | -0.15(-0.74%) |
Jul 12, 2021 | 20.13 | 20.13 | 20.11 | 20.11 | 763 | +0.05(+0.26%) |
Jul 09, 2021 | 20.01 | 20.05 | 20.01 | 20.05 | 441 | +0.30(+1.51%) |
Jul 08, 2021 | 19.72 | 19.76 | 19.63 | 19.76 | 472 | -0.24(-1.20%) |
Jul 07, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 154 | -0.02(-0.09%) |
Jul 06, 2021 | 20.08 | 20.08 | 19.93 | 20.02 | 2,206 | -0.07(-0.37%) |
Jul 02, 2021 | 20.02 | 20.09 | 20.02 | 20.09 | 837 | +0.09(+0.47%) |