Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.52 | 19.52 | 19.40 | 19.48 | 197,507 | +0.02(+0.12%) |
Sep 29, 2021 | 19.37 | 19.57 | 19.37 | 19.46 | 206,888 | +0.09(+0.44%) |
Sep 28, 2021 | 19.52 | 19.52 | 19.30 | 19.37 | 317,465 | -0.13(-0.64%) |
Sep 27, 2021 | 19.48 | 19.53 | 19.45 | 19.50 | 317,188 | +0.05(+0.24%) |
Sep 24, 2021 | 19.52 | 19.55 | 19.35 | 19.45 | 191,005 | -0.07(-0.36%) |
Sep 23, 2021 | 19.64 | 19.64 | 19.50 | 19.52 | 193,554 | -0.05(-0.24%) |
Sep 22, 2021 | 19.48 | 19.59 | 19.44 | 19.57 | 224,313 | +0.15(+0.77%) |
Sep 21, 2021 | 19.47 | 19.48 | 19.38 | 19.42 | 224,525 | +0.02(+0.12%) |
Sep 20, 2021 | 19.57 | 19.61 | 19.31 | 19.40 | 660,542 | -0.18(-0.92%) |
Sep 17, 2021 | 19.62 | 19.62 | 19.53 | 19.58 | 193,740 | -0.02(-0.12%) |
Sep 16, 2021 | 19.55 | 19.60 | 19.52 | 19.60 | 306,860 | +0.08(+0.40%) |
Sep 15, 2021 | 19.54 | 19.57 | 19.51 | 19.52 | 192,763 | +0.01(+0.04%) |
Sep 14, 2021 | 19.59 | 19.62 | 19.48 | 19.52 | 488,802 | -0.09(-0.44%) |
Sep 13, 2021 | 19.64 | 19.64 | 19.56 | 19.60 | 298,211 | -0.03(-0.16%) |
Sep 10, 2021 | 19.65 | 19.67 | 19.62 | 19.63 | 128,367 | -0.02(-0.12%) |
Sep 09, 2021 | 19.64 | 19.67 | 19.63 | 19.66 | 130,528 | +0.04(+0.20%) |
Sep 08, 2021 | 19.69 | 19.69 | 19.62 | 19.62 | 137,886 | -0.05(-0.28%) |
Sep 07, 2021 | 19.77 | 19.77 | 19.64 | 19.67 | 122,787 | -0.07(-0.35%) |
Sep 03, 2021 | 19.76 | 19.76 | 19.72 | 19.74 | 137,100 | -0.02(-0.08%) |
Sep 02, 2021 | 19.72 | 19.76 | 19.67 | 19.76 | 137,644 | +0.08(+0.40%) |
Sep 01, 2021 | 19.64 | 19.68 | 19.63 | 19.68 | 143,176 | +0.06(+0.32%) |
Aug 31, 2021 | 19.63 | 19.63 | 19.56 | 19.62 | 167,620 | +0.02(+0.08%) |
Aug 30, 2021 | 19.59 | 19.60 | 19.56 | 19.60 | 245,633 | +0.02(+0.08%) |
Aug 27, 2021 | 19.50 | 19.59 | 19.49 | 19.59 | 163,043 | +0.08(+0.40%) |
Aug 26, 2021 | 19.60 | 19.60 | 19.49 | 19.51 | 157,344 | -0.08(-0.40%) |
Aug 25, 2021 | 19.59 | 19.59 | 19.56 | 19.59 | 99,770 | +0.02(+0.12%) |
Aug 24, 2021 | 19.59 | 19.59 | 19.52 | 19.56 | 103,915 | +0.02(+0.08%) |
Aug 23, 2021 | 19.52 | 19.56 | 19.52 | 19.55 | 208,547 | +0.02(+0.12%) |
Aug 20, 2021 | 19.52 | 19.56 | 19.45 | 19.52 | 300,893 | +0.05(+0.24%) |
Aug 19, 2021 | 19.52 | 19.54 | 19.41 | 19.48 | 227,984 | -0.05(-0.28%) |
Aug 18, 2021 | 19.58 | 19.58 | 19.52 | 19.53 | 236,040 | -0.06(-0.32%) |
Aug 17, 2021 | 19.63 | 19.63 | 19.54 | 19.59 | 256,417 | -0.04(-0.20%) |
Aug 16, 2021 | 19.63 | 19.65 | 19.59 | 19.63 | 184,774 | +0.02(+0.08%) |
Aug 13, 2021 | 19.60 | 19.62 | 19.56 | 19.62 | 176,860 | +0.09(+0.47%) |
Aug 12, 2021 | 19.53 | 19.55 | 19.52 | 19.52 | 207,162 | +0.02(+0.12%) |
Aug 11, 2021 | 19.48 | 19.54 | 19.48 | 19.50 | 161,617 | +0.02(+0.08%) |
Aug 10, 2021 | 19.58 | 19.58 | 19.37 | 19.48 | 375,912 | -0.07(-0.36%) |
Aug 09, 2021 | 19.69 | 19.69 | 19.52 | 19.55 | 278,964 | -0.10(-0.51%) |
Aug 06, 2021 | 19.67 | 19.67 | 19.64 | 19.65 | 259,604 | +0.02(+0.12%) |
Aug 05, 2021 | 19.55 | 19.63 | 19.55 | 19.63 | 265,474 | +0.09(+0.47%) |
Aug 04, 2021 | 19.55 | 19.55 | 19.50 | 19.54 | 267,593 | -0.01(-0.04%) |
Aug 03, 2021 | 19.52 | 19.55 | 19.47 | 19.55 | 214,512 | +0.05(+0.28%) |
Aug 02, 2021 | 19.48 | 19.52 | 19.45 | 19.49 | 212,921 | +0.05(+0.28%) |
Jul 30, 2021 | 19.43 | 19.44 | 19.39 | 19.44 | 176,376 | +0.02(+0.08%) |
Jul 29, 2021 | 19.45 | 19.45 | 19.38 | 19.42 | 237,994 | +0.04(+0.20%) |
Jul 28, 2021 | 19.41 | 19.45 | 19.36 | 19.38 | 204,612 | -0.02(-0.08%) |
Jul 27, 2021 | 19.45 | 19.45 | 19.32 | 19.40 | 262,884 | -0.02(-0.08%) |
Jul 26, 2021 | 19.44 | 19.45 | 19.40 | 19.41 | 299,839 | +0.00(+0.00%) |
Jul 23, 2021 | 19.42 | 19.44 | 19.34 | 19.41 | 158,898 | +0.04(+0.20%) |
Jul 22, 2021 | 19.45 | 19.48 | 19.34 | 19.38 | 187,949 | -0.02(-0.12%) |
Jul 21, 2021 | 19.38 | 19.42 | 19.37 | 19.40 | 160,780 | +0.03(+0.16%) |
Jul 20, 2021 | 19.28 | 19.41 | 19.25 | 19.37 | 250,109 | +0.17(+0.89%) |
Jul 19, 2021 | 19.37 | 19.38 | 19.18 | 19.20 | 413,490 | -0.19(-0.99%) |
Jul 16, 2021 | 19.45 | 19.46 | 19.38 | 19.39 | 236,401 | -0.01(-0.04%) |
Jul 15, 2021 | 19.45 | 19.45 | 19.39 | 19.40 | 183,473 | -0.02(-0.08%) |
Jul 14, 2021 | 19.49 | 19.49 | 19.35 | 19.41 | 236,366 | +0.01(+0.04%) |
Jul 13, 2021 | 19.54 | 19.54 | 19.39 | 19.41 | 315,491 | -0.08(-0.43%) |
Jul 12, 2021 | 19.57 | 19.57 | 19.48 | 19.49 | 271,601 | +0.00(+0.00%) |
Jul 09, 2021 | 19.53 | 19.53 | 19.44 | 19.49 | 231,844 | +0.04(+0.20%) |
Jul 08, 2021 | 19.47 | 19.47 | 19.40 | 19.45 | 317,999 | -0.02(-0.12%) |
Jul 07, 2021 | 19.57 | 19.57 | 19.40 | 19.47 | 475,749 | +0.04(+0.20%) |
Jul 06, 2021 | 19.43 | 19.44 | 19.34 | 19.44 | 547,697 | +0.02(+0.12%) |
Jul 02, 2021 | 19.39 | 19.42 | 19.34 | 19.41 | 201,503 | +0.07(+0.36%) |