Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.26 | 19.26 | 18.95 | 18.97 | 104,764 | -0.13(-0.66%) |
Sep 29, 2021 | 18.86 | 19.12 | 18.86 | 19.09 | 112,660 | +0.26(+1.38%) |
Sep 28, 2021 | 19.05 | 19.05 | 18.72 | 18.83 | 211,100 | -0.33(-1.70%) |
Sep 27, 2021 | 19.44 | 19.44 | 19.13 | 19.16 | 106,839 | -0.23(-1.17%) |
Sep 24, 2021 | 19.50 | 19.51 | 19.35 | 19.39 | 92,254 | -0.15(-0.77%) |
Sep 23, 2021 | 19.43 | 19.65 | 19.43 | 19.54 | 81,631 | +0.14(+0.73%) |
Sep 22, 2021 | 19.36 | 19.46 | 19.35 | 19.40 | 55,149 | +0.08(+0.43%) |
Sep 21, 2021 | 19.22 | 19.40 | 19.21 | 19.31 | 135,680 | +0.10(+0.52%) |
Sep 20, 2021 | 19.31 | 19.46 | 19.08 | 19.21 | 184,669 | -0.36(-1.84%) |
Sep 17, 2021 | 19.98 | 20.00 | 19.52 | 19.57 | 258,706 | -0.46(-2.29%) |
Sep 16, 2021 | 20.03 | 20.15 | 19.94 | 20.03 | 75,353 | -0.05(-0.25%) |
Sep 15, 2021 | 19.99 | 20.14 | 19.84 | 20.08 | 86,200 | +0.14(+0.71%) |
Sep 14, 2021 | 20.22 | 20.22 | 19.92 | 19.94 | 78,485 | -0.19(-0.95%) |
Sep 13, 2021 | 20.39 | 20.46 | 20.05 | 20.13 | 125,901 | -0.25(-1.23%) |
Sep 10, 2021 | 20.50 | 20.55 | 20.34 | 20.38 | 56,697 | -0.10(-0.49%) |
Sep 09, 2021 | 20.63 | 20.71 | 20.34 | 20.48 | 100,112 | -0.17(-0.81%) |
Sep 08, 2021 | 20.66 | 20.70 | 20.57 | 20.65 | 63,266 | +0.02(+0.12%) |
Sep 07, 2021 | 20.69 | 20.69 | 20.56 | 20.62 | 86,861 | -0.11(-0.52%) |
Sep 03, 2021 | 20.70 | 20.86 | 20.62 | 20.73 | 78,738 | +0.03(+0.12%) |
Sep 02, 2021 | 20.64 | 20.72 | 20.63 | 20.70 | 56,144 | +0.06(+0.28%) |
Sep 01, 2021 | 20.66 | 20.72 | 20.60 | 20.65 | 92,226 | +0.02(+0.12%) |
Aug 31, 2021 | 20.46 | 20.67 | 20.45 | 20.62 | 82,489 | +0.16(+0.77%) |
Aug 30, 2021 | 20.45 | 20.50 | 20.34 | 20.46 | 110,564 | +0.02(+0.08%) |
Aug 27, 2021 | 20.50 | 20.66 | 20.45 | 20.45 | 51,120 | -0.04(-0.20%) |
Aug 26, 2021 | 20.83 | 20.88 | 20.44 | 20.49 | 116,183 | -0.38(-1.80%) |
Aug 25, 2021 | 20.80 | 20.94 | 20.73 | 20.86 | 88,720 | +0.13(+0.62%) |
Aug 24, 2021 | 20.70 | 20.76 | 20.66 | 20.73 | 74,974 | +0.05(+0.26%) |
Aug 23, 2021 | 20.67 | 20.80 | 20.67 | 20.68 | 72,424 | +0.03(+0.16%) |
Aug 20, 2021 | 20.66 | 20.77 | 20.60 | 20.65 | 74,776 | -0.02(-0.08%) |
Aug 19, 2021 | 20.95 | 21.02 | 20.50 | 20.66 | 152,596 | -0.45(-2.12%) |
Aug 18, 2021 | 21.51 | 21.51 | 21.08 | 21.11 | 79,727 | -0.12(-0.55%) |
Aug 17, 2021 | 20.73 | 21.37 | 20.72 | 21.23 | 202,671 | +0.48(+2.32%) |
Aug 16, 2021 | 20.47 | 20.75 | 20.42 | 20.75 | 108,371 | +0.20(+0.97%) |
Aug 13, 2021 | 20.46 | 20.61 | 20.46 | 20.55 | 84,012 | +0.04(+0.20%) |
Aug 12, 2021 | 20.48 | 20.54 | 20.41 | 20.51 | 54,951 | +0.09(+0.45%) |
Aug 11, 2021 | 20.47 | 20.51 | 20.36 | 20.41 | 114,469 | -0.03(-0.16%) |
Aug 10, 2021 | 20.33 | 20.48 | 20.25 | 20.45 | 101,188 | +0.12(+0.57%) |
Aug 09, 2021 | 20.18 | 20.33 | 20.05 | 20.33 | 178,895 | +0.23(+1.16%) |
Aug 06, 2021 | 20.04 | 20.14 | 19.99 | 20.10 | 73,552 | +0.11(+0.54%) |
Aug 05, 2021 | 20.12 | 20.21 | 19.83 | 19.99 | 146,093 | -0.14(-0.70%) |
Aug 04, 2021 | 20.40 | 20.45 | 20.01 | 20.13 | 210,176 | -0.25(-1.22%) |
Aug 03, 2021 | 20.19 | 20.41 | 20.19 | 20.38 | 66,817 | +0.20(+0.99%) |
Aug 02, 2021 | 20.18 | 20.27 | 20.12 | 20.18 | 86,874 | +0.06(+0.29%) |
Jul 30, 2021 | 19.93 | 20.15 | 19.91 | 20.12 | 85,699 | +0.22(+1.08%) |
Jul 29, 2021 | 19.84 | 19.93 | 19.84 | 19.91 | 67,355 | +0.07(+0.33%) |
Jul 28, 2021 | 19.78 | 19.90 | 19.75 | 19.84 | 66,553 | +0.07(+0.34%) |
Jul 27, 2021 | 19.89 | 19.92 | 19.76 | 19.78 | 66,723 | -0.09(-0.46%) |
Jul 26, 2021 | 19.95 | 19.97 | 19.83 | 19.87 | 73,110 | -0.08(-0.42%) |
Jul 23, 2021 | 19.99 | 19.99 | 19.92 | 19.95 | 55,233 | -0.04(-0.21%) |
Jul 22, 2021 | 19.92 | 20.02 | 19.92 | 19.99 | 76,353 | +0.12(+0.58%) |
Jul 21, 2021 | 19.97 | 19.97 | 19.81 | 19.87 | 88,318 | -0.02(-0.13%) |
Jul 20, 2021 | 19.45 | 19.90 | 19.45 | 19.90 | 79,482 | +0.46(+2.35%) |
Jul 19, 2021 | 19.49 | 19.56 | 19.22 | 19.44 | 86,310 | -0.16(-0.84%) |
Jul 16, 2021 | 19.62 | 19.71 | 19.54 | 19.61 | 68,304 | +0.02(+0.08%) |
Jul 15, 2021 | 19.53 | 19.59 | 19.47 | 19.59 | 62,720 | +0.06(+0.30%) |
Jul 14, 2021 | 19.58 | 19.59 | 19.49 | 19.53 | 49,718 | -0.02(-0.13%) |
Jul 13, 2021 | 19.68 | 19.68 | 19.49 | 19.56 | 99,055 | -0.09(-0.46%) |
Jul 12, 2021 | 19.62 | 19.70 | 19.57 | 19.65 | 69,000 | +0.02(+0.13%) |
Jul 09, 2021 | 19.46 | 19.62 | 19.44 | 19.62 | 55,008 | +0.17(+0.85%) |
Jul 08, 2021 | 19.30 | 19.46 | 19.19 | 19.46 | 121,141 | -0.01(-0.04%) |
Jul 07, 2021 | 19.41 | 19.50 | 19.24 | 19.47 | 74,189 | +0.03(+0.17%) |
Jul 06, 2021 | 19.49 | 19.51 | 19.33 | 19.43 | 91,783 | -0.06(-0.30%) |
Jul 02, 2021 | 19.39 | 19.51 | 19.23 | 19.49 | 94,458 | +0.15(+0.77%) |