Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.58 | 18.58 | 18.53 | 18.52 | 14,609,518 | -0.05(-0.27%) |
Sep 29, 2021 | 18.55 | 18.57 | 18.53 | 18.57 | 8,224,455 | +0.04(+0.23%) |
Sep 28, 2021 | 18.54 | 18.55 | 18.52 | 18.53 | 11,253,796 | -0.01(-0.05%) |
Sep 27, 2021 | 18.55 | 18.57 | 18.54 | 18.54 | 8,647,301 | -0.02(-0.09%) |
Sep 24, 2021 | 18.56 | 18.57 | 18.54 | 18.55 | 5,571,656 | -0.01(-0.04%) |
Sep 23, 2021 | 18.55 | 18.57 | 18.54 | 18.56 | 5,838,029 | +0.01(+0.04%) |
Sep 22, 2021 | 18.53 | 18.57 | 18.53 | 18.55 | 6,229,891 | +0.03(+0.14%) |
Sep 21, 2021 | 18.55 | 18.56 | 18.50 | 18.53 | 11,531,011 | +0.02(+0.09%) |
Sep 20, 2021 | 18.54 | 18.54 | 18.49 | 18.51 | 15,905,670 | -0.03(-0.16%) |
Sep 17, 2021 | 18.56 | 18.59 | 18.54 | 18.54 | 9,339,313 | -0.02(-0.09%) |
Sep 16, 2021 | 18.56 | 18.57 | 18.55 | 18.56 | 1,527,707 | -0.01(-0.04%) |
Sep 15, 2021 | 18.56 | 18.56 | 18.54 | 18.56 | 5,091,443 | +0.03(+0.18%) |
Sep 14, 2021 | 18.56 | 18.56 | 18.52 | 18.53 | 5,005,111 | +0.00(+0.00%) |
Sep 13, 2021 | 18.56 | 18.56 | 18.53 | 18.53 | 3,140,131 | -0.01(-0.05%) |
Sep 10, 2021 | 18.56 | 18.56 | 18.53 | 18.54 | 7,310,984 | -0.01(-0.04%) |
Sep 09, 2021 | 18.56 | 18.56 | 18.54 | 18.55 | 7,177,349 | -0.02(-0.09%) |
Sep 08, 2021 | 18.53 | 18.56 | 18.52 | 18.56 | 11,656,398 | +0.02(+0.09%) |
Sep 07, 2021 | 18.56 | 18.56 | 18.52 | 18.55 | 13,317,035 | -0.01(-0.05%) |
Sep 03, 2021 | 18.55 | 18.56 | 18.53 | 18.56 | 15,181,443 | +0.00(+0.00%) |
Sep 02, 2021 | 18.53 | 18.56 | 18.51 | 18.56 | 12,826,180 | +0.03(+0.14%) |
Sep 01, 2021 | 18.52 | 18.54 | 18.52 | 18.53 | 18,301,264 | +0.03(+0.18%) |
Aug 31, 2021 | 18.51 | 18.53 | 18.48 | 18.50 | 10,805,523 | +0.01(+0.05%) |
Aug 30, 2021 | 18.47 | 18.51 | 18.47 | 18.49 | 6,837,980 | +0.02(+0.09%) |
Aug 27, 2021 | 18.47 | 18.50 | 18.45 | 18.47 | 5,196,854 | +0.02(+0.14%) |
Aug 26, 2021 | 18.46 | 18.48 | 18.44 | 18.45 | 7,143,175 | -0.02(-0.14%) |
Aug 25, 2021 | 18.45 | 18.50 | 18.44 | 18.47 | 8,215,833 | +0.01(+0.04%) |
Aug 24, 2021 | 18.43 | 18.47 | 18.41 | 18.46 | 22,106,904 | +0.04(+0.23%) |
Aug 23, 2021 | 18.42 | 18.44 | 18.40 | 18.42 | 9,410,640 | +0.04(+0.20%) |
Aug 20, 2021 | 18.38 | 18.39 | 18.38 | 18.39 | 5,831,076 | +0.01(+0.05%) |
Aug 19, 2021 | 18.38 | 18.39 | 18.37 | 18.38 | 2,451,101 | +0.01(+0.05%) |
Aug 18, 2021 | 18.39 | 18.39 | 18.37 | 18.37 | 3,434,473 | -0.01(-0.05%) |
Aug 17, 2021 | 18.39 | 18.39 | 18.36 | 18.38 | 14,415,455 | -0.02(-0.09%) |
Aug 16, 2021 | 18.39 | 18.39 | 18.37 | 18.39 | 3,097,866 | +0.02(+0.14%) |
Aug 13, 2021 | 18.38 | 18.39 | 18.37 | 18.37 | 4,521,984 | +0.00(+0.00%) |
Aug 12, 2021 | 18.36 | 18.38 | 18.36 | 18.37 | 3,299,590 | +0.00(+0.00%) |
Aug 11, 2021 | 18.37 | 18.38 | 18.35 | 18.37 | 5,574,319 | +0.01(+0.05%) |
Aug 10, 2021 | 18.36 | 18.37 | 18.36 | 18.36 | 2,573,919 | +0.01(+0.05%) |
Aug 09, 2021 | 18.34 | 18.37 | 18.34 | 18.35 | 11,552,662 | +0.02(+0.09%) |
Aug 06, 2021 | 18.35 | 18.37 | 18.34 | 18.34 | 13,792,922 | -0.01(-0.05%) |
Aug 05, 2021 | 18.35 | 18.36 | 18.34 | 18.34 | 4,812,771 | +0.00(+0.00%) |
Aug 04, 2021 | 18.34 | 18.34 | 18.33 | 18.34 | 2,740,436 | +0.00(+0.00%) |
Aug 03, 2021 | 18.34 | 18.36 | 18.32 | 18.34 | 8,883,173 | +0.01(+0.05%) |
Aug 02, 2021 | 18.34 | 18.36 | 18.34 | 18.34 | 8,698,118 | -0.02(-0.14%) |
Jul 30, 2021 | 18.37 | 18.39 | 18.34 | 18.36 | 7,625,127 | -0.02(-0.09%) |
Jul 29, 2021 | 18.37 | 18.39 | 18.36 | 18.38 | 5,661,968 | +0.02(+0.09%) |
Jul 28, 2021 | 18.37 | 18.38 | 18.34 | 18.36 | 8,724,047 | -0.01(-0.05%) |
Jul 27, 2021 | 18.40 | 18.40 | 18.35 | 18.37 | 9,572,976 | -0.04(-0.23%) |
Jul 26, 2021 | 18.42 | 18.42 | 18.39 | 18.41 | 5,103,603 | -0.02(-0.09%) |
Jul 23, 2021 | 18.42 | 18.43 | 18.40 | 18.43 | 2,563,035 | +0.02(+0.14%) |
Jul 22, 2021 | 18.41 | 18.41 | 18.39 | 18.40 | 7,750,540 | +0.02(+0.09%) |
Jul 21, 2021 | 18.37 | 18.39 | 18.37 | 18.39 | 13,283,848 | +0.03(+0.14%) |
Jul 20, 2021 | 18.37 | 18.38 | 18.34 | 18.36 | 11,847,650 | +0.02(+0.09%) |
Jul 19, 2021 | 18.42 | 18.42 | 18.34 | 18.34 | 14,782,617 | -0.06(-0.30%) |
Jul 16, 2021 | 18.37 | 18.41 | 18.37 | 18.40 | 8,018,459 | +0.02(+0.09%) |
Jul 15, 2021 | 18.42 | 18.42 | 18.38 | 18.38 | 4,156,937 | -0.03(-0.18%) |
Jul 14, 2021 | 18.43 | 18.44 | 18.41 | 18.42 | 6,255,815 | -0.01(-0.05%) |
Jul 13, 2021 | 18.43 | 18.44 | 18.41 | 18.42 | 7,443,801 | +0.02(+0.09%) |
Jul 12, 2021 | 18.41 | 18.43 | 18.39 | 18.41 | 8,349,247 | +0.01(+0.05%) |
Jul 09, 2021 | 18.39 | 18.42 | 18.38 | 18.40 | 3,329,463 | +0.02(+0.14%) |
Jul 08, 2021 | 18.39 | 18.40 | 18.37 | 18.37 | 6,744,391 | -0.02(-0.09%) |
Jul 07, 2021 | 18.45 | 18.45 | 18.39 | 18.39 | 9,938,163 | -0.02(-0.09%) |
Jul 06, 2021 | 18.46 | 18.46 | 18.41 | 18.41 | 8,048,335 | -0.03(-0.14%) |
Jul 02, 2021 | 18.45 | 18.46 | 18.43 | 18.43 | 7,813,194 | -0.01(-0.05%) |