Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.17 | 19.40 | 19.17 | 19.27 | 178,690 | +0.20(+1.05%) |
Sep 29, 2021 | 19.18 | 19.20 | 19.04 | 19.07 | 379,821 | -0.13(-0.68%) |
Sep 28, 2021 | 19.28 | 19.34 | 19.11 | 19.20 | 213,004 | -0.01(-0.05%) |
Sep 27, 2021 | 19.38 | 19.40 | 19.18 | 19.21 | 315,880 | -0.37(-1.89%) |
Sep 24, 2021 | 19.68 | 19.68 | 19.55 | 19.58 | 138,232 | -0.15(-0.76%) |
Sep 23, 2021 | 19.93 | 19.93 | 19.61 | 19.73 | 748,568 | -0.12(-0.60%) |
Sep 22, 2021 | 19.68 | 19.98 | 19.62 | 19.85 | 205,115 | +0.34(+1.74%) |
Sep 21, 2021 | 19.36 | 19.58 | 19.36 | 19.51 | 124,081 | +0.13(+0.67%) |
Sep 20, 2021 | 19.50 | 19.56 | 19.31 | 19.38 | 264,172 | -0.46(-2.32%) |
Sep 17, 2021 | 19.94 | 19.96 | 19.76 | 19.84 | 143,682 | -0.03(-0.15%) |
Sep 16, 2021 | 19.83 | 19.90 | 19.74 | 19.87 | 100,357 | +0.05(+0.25%) |
Sep 15, 2021 | 19.82 | 19.97 | 19.75 | 19.82 | 161,062 | +0.07(+0.35%) |
Sep 14, 2021 | 19.82 | 19.88 | 19.71 | 19.75 | 183,143 | -0.08(-0.40%) |
Sep 13, 2021 | 20.03 | 20.03 | 19.70 | 19.83 | 140,791 | -0.20(-1.00%) |
Sep 10, 2021 | 20.03 | 20.16 | 19.99 | 20.03 | 151,706 | +0.00(+0.00%) |
Sep 09, 2021 | 19.87 | 20.07 | 19.82 | 20.03 | 159,813 | +0.26(+1.32%) |
Sep 08, 2021 | 19.95 | 19.95 | 19.73 | 19.77 | 330,725 | -0.26(-1.30%) |
Sep 07, 2021 | 20.16 | 20.18 | 19.93 | 20.03 | 183,048 | -0.17(-0.84%) |
Sep 03, 2021 | 20.11 | 20.22 | 20.06 | 20.20 | 273,133 | +0.20(+1.00%) |
Sep 02, 2021 | 19.99 | 20.02 | 19.92 | 20.00 | 195,175 | +0.08(+0.40%) |
Sep 01, 2021 | 19.74 | 19.98 | 19.74 | 19.92 | 235,984 | +0.17(+0.86%) |
Aug 31, 2021 | 19.86 | 19.86 | 19.70 | 19.75 | 165,815 | -0.11(-0.55%) |
Aug 30, 2021 | 19.84 | 19.93 | 19.72 | 19.86 | 207,017 | +0.10(+0.51%) |
Aug 27, 2021 | 19.37 | 19.84 | 19.36 | 19.76 | 337,085 | +0.53(+2.76%) |
Aug 26, 2021 | 19.33 | 19.41 | 19.17 | 19.23 | 192,725 | -0.18(-0.93%) |
Aug 25, 2021 | 19.38 | 19.47 | 19.30 | 19.41 | 247,534 | +0.13(+0.67%) |
Aug 24, 2021 | 19.26 | 19.34 | 19.21 | 19.28 | 187,102 | -0.09(-0.46%) |
Aug 23, 2021 | 19.06 | 19.37 | 19.06 | 19.37 | 307,289 | +0.21(+1.10%) |
Aug 20, 2021 | 19.10 | 19.30 | 19.05 | 19.16 | 361,079 | -0.30(-1.57%) |
Aug 19, 2021 | 19.37 | 19.54 | 19.26 | 19.46 | 282,509 | +0.07(+0.34%) |
Aug 18, 2021 | 19.44 | 19.58 | 19.40 | 19.40 | 184,850 | -0.03(-0.15%) |
Aug 17, 2021 | 19.59 | 19.65 | 19.37 | 19.43 | 180,277 | -0.29(-1.47%) |
Aug 16, 2021 | 19.84 | 19.88 | 19.66 | 19.72 | 194,246 | -0.12(-0.60%) |
Aug 13, 2021 | 19.76 | 19.84 | 19.76 | 19.84 | 145,799 | +0.04(+0.20%) |
Aug 12, 2021 | 19.80 | 19.86 | 19.71 | 19.80 | 116,502 | -0.15(-0.75%) |
Aug 11, 2021 | 19.85 | 19.99 | 19.85 | 19.95 | 199,424 | -0.04(-0.20%) |
Aug 10, 2021 | 20.11 | 20.11 | 19.93 | 19.99 | 213,813 | -0.22(-1.09%) |
Aug 09, 2021 | 19.98 | 20.25 | 19.89 | 20.21 | 228,672 | +0.40(+2.02%) |
Aug 06, 2021 | 19.88 | 20.03 | 19.75 | 19.81 | 136,455 | -0.21(-1.05%) |
Aug 05, 2021 | 19.97 | 20.07 | 19.95 | 20.02 | 270,796 | +0.17(+0.86%) |
Aug 04, 2021 | 19.90 | 19.96 | 19.81 | 19.85 | 162,451 | -0.05(-0.25%) |
Aug 03, 2021 | 19.67 | 19.90 | 19.67 | 19.90 | 269,518 | +0.39(+2.00%) |
Aug 02, 2021 | 19.42 | 19.66 | 19.40 | 19.51 | 267,491 | -0.04(-0.20%) |
Jul 30, 2021 | 19.35 | 19.55 | 19.30 | 19.55 | 153,960 | +0.19(+0.96%) |
Jul 29, 2021 | 19.48 | 19.49 | 19.31 | 19.36 | 124,723 | +0.04(+0.23%) |
Jul 28, 2021 | 19.28 | 19.36 | 19.16 | 19.32 | 136,318 | +0.05(+0.26%) |
Jul 27, 2021 | 19.23 | 19.27 | 19.02 | 19.27 | 129,884 | +0.09(+0.47%) |
Jul 26, 2021 | 19.00 | 19.18 | 18.93 | 19.18 | 217,971 | +0.11(+0.58%) |
Jul 23, 2021 | 19.16 | 19.22 | 19.00 | 19.07 | 311,658 | -0.24(-1.24%) |
Jul 22, 2021 | 19.41 | 19.50 | 19.30 | 19.31 | 187,171 | +0.07(+0.36%) |
Jul 21, 2021 | 19.19 | 19.25 | 19.04 | 19.24 | 222,042 | +0.09(+0.47%) |
Jul 20, 2021 | 18.86 | 19.21 | 18.82 | 19.15 | 435,139 | +0.42(+2.24%) |
Jul 19, 2021 | 18.88 | 18.89 | 18.60 | 18.73 | 659,723 | -0.65(-3.35%) |
Jul 16, 2021 | 19.48 | 19.55 | 19.37 | 19.38 | 242,940 | +0.01(+0.05%) |
Jul 15, 2021 | 19.43 | 19.47 | 19.35 | 19.37 | 138,546 | +0.12(+0.62%) |
Jul 14, 2021 | 19.20 | 19.32 | 19.15 | 19.25 | 210,260 | +0.04(+0.21%) |
Jul 13, 2021 | 19.34 | 19.40 | 19.15 | 19.21 | 487,479 | -0.23(-1.18%) |
Jul 12, 2021 | 19.53 | 19.58 | 19.33 | 19.44 | 531,013 | -0.49(-2.46%) |
Jul 09, 2021 | 19.90 | 19.97 | 19.82 | 19.93 | 204,200 | -0.10(-0.50%) |
Jul 08, 2021 | 20.29 | 20.29 | 19.91 | 20.03 | 377,853 | -0.37(-1.81%) |
Jul 07, 2021 | 20.45 | 20.48 | 20.30 | 20.40 | 309,211 | +0.03(+0.15%) |
Jul 06, 2021 | 20.50 | 20.50 | 20.20 | 20.37 | 426,496 | -0.52(-2.49%) |
Jul 02, 2021 | 20.83 | 20.95 | 20.82 | 20.89 | 113,370 | +0.02(+0.10%) |