Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.37 | 19.37 | 19.25 | 19.33 | 199,063 | +0.02(+0.12%) |
Sep 29, 2021 | 19.22 | 19.42 | 19.22 | 19.31 | 208,518 | +0.09(+0.44%) |
Sep 28, 2021 | 19.36 | 19.37 | 19.15 | 19.22 | 319,966 | -0.12(-0.64%) |
Sep 27, 2021 | 19.32 | 19.38 | 19.30 | 19.35 | 319,687 | +0.05(+0.24%) |
Sep 24, 2021 | 19.37 | 19.40 | 19.20 | 19.30 | 192,510 | -0.07(-0.36%) |
Sep 23, 2021 | 19.49 | 19.49 | 19.35 | 19.37 | 195,078 | -0.05(-0.24%) |
Sep 22, 2021 | 19.32 | 19.43 | 19.28 | 19.42 | 226,079 | +0.15(+0.77%) |
Sep 21, 2021 | 19.32 | 19.32 | 19.23 | 19.27 | 226,293 | +0.02(+0.12%) |
Sep 20, 2021 | 19.42 | 19.46 | 19.16 | 19.25 | 665,745 | -0.18(-0.92%) |
Sep 17, 2021 | 19.47 | 19.47 | 19.38 | 19.42 | 195,266 | -0.02(-0.12%) |
Sep 16, 2021 | 19.40 | 19.45 | 19.36 | 19.45 | 309,277 | +0.08(+0.40%) |
Sep 15, 2021 | 19.39 | 19.42 | 19.36 | 19.37 | 194,282 | +0.01(+0.04%) |
Sep 14, 2021 | 19.44 | 19.47 | 19.33 | 19.36 | 492,652 | -0.08(-0.44%) |
Sep 13, 2021 | 19.49 | 19.49 | 19.41 | 19.45 | 300,560 | -0.03(-0.16%) |
Sep 10, 2021 | 19.49 | 19.52 | 19.46 | 19.48 | 129,378 | -0.02(-0.12%) |
Sep 09, 2021 | 19.49 | 19.52 | 19.48 | 19.50 | 131,556 | +0.04(+0.20%) |
Sep 08, 2021 | 19.54 | 19.54 | 19.46 | 19.46 | 138,972 | -0.05(-0.28%) |
Sep 07, 2021 | 19.62 | 19.62 | 19.49 | 19.52 | 123,754 | -0.07(-0.35%) |
Sep 03, 2021 | 19.60 | 19.60 | 19.56 | 19.59 | 138,180 | -0.02(-0.08%) |
Sep 02, 2021 | 19.56 | 19.60 | 19.52 | 19.60 | 138,728 | +0.08(+0.40%) |
Sep 01, 2021 | 19.49 | 19.53 | 19.48 | 19.53 | 144,304 | +0.06(+0.32%) |
Aug 31, 2021 | 19.48 | 19.48 | 19.41 | 19.46 | 168,940 | +0.02(+0.08%) |
Aug 30, 2021 | 19.44 | 19.45 | 19.41 | 19.45 | 247,567 | +0.02(+0.08%) |
Aug 27, 2021 | 19.35 | 19.43 | 19.34 | 19.43 | 164,327 | +0.08(+0.40%) |
Aug 26, 2021 | 19.45 | 19.45 | 19.34 | 19.36 | 158,583 | -0.08(-0.40%) |
Aug 25, 2021 | 19.43 | 19.43 | 19.41 | 19.43 | 100,556 | +0.02(+0.12%) |
Aug 24, 2021 | 19.44 | 19.44 | 19.37 | 19.41 | 104,734 | +0.02(+0.08%) |
Aug 23, 2021 | 19.37 | 19.41 | 19.37 | 19.39 | 210,190 | +0.02(+0.12%) |
Aug 20, 2021 | 19.37 | 19.41 | 19.29 | 19.37 | 303,263 | +0.05(+0.24%) |
Aug 19, 2021 | 19.36 | 19.38 | 19.26 | 19.32 | 229,780 | -0.05(-0.28%) |
Aug 18, 2021 | 19.43 | 19.43 | 19.36 | 19.38 | 237,899 | -0.06(-0.32%) |
Aug 17, 2021 | 19.48 | 19.48 | 19.39 | 19.44 | 258,437 | -0.04(-0.20%) |
Aug 16, 2021 | 19.48 | 19.50 | 19.44 | 19.48 | 186,229 | +0.02(+0.08%) |
Aug 13, 2021 | 19.45 | 19.46 | 19.41 | 19.46 | 178,253 | +0.09(+0.47%) |
Aug 12, 2021 | 19.38 | 19.40 | 19.36 | 19.37 | 208,794 | +0.02(+0.12%) |
Aug 11, 2021 | 19.33 | 19.38 | 19.33 | 19.35 | 162,890 | +0.02(+0.08%) |
Aug 10, 2021 | 19.43 | 19.43 | 19.22 | 19.33 | 378,873 | -0.07(-0.36%) |
Aug 09, 2021 | 19.53 | 19.53 | 19.37 | 19.40 | 281,161 | -0.10(-0.51%) |
Aug 06, 2021 | 19.52 | 19.52 | 19.49 | 19.50 | 261,648 | +0.02(+0.12%) |
Aug 05, 2021 | 19.40 | 19.48 | 19.40 | 19.48 | 267,565 | +0.09(+0.47%) |
Aug 04, 2021 | 19.40 | 19.40 | 19.35 | 19.39 | 269,701 | -0.01(-0.04%) |
Aug 03, 2021 | 19.37 | 19.39 | 19.32 | 19.39 | 216,201 | +0.05(+0.28%) |
Aug 02, 2021 | 19.33 | 19.36 | 19.30 | 19.34 | 214,599 | +0.05(+0.28%) |
Jul 30, 2021 | 19.28 | 19.29 | 19.24 | 19.29 | 177,766 | +0.02(+0.08%) |
Jul 29, 2021 | 19.29 | 19.29 | 19.22 | 19.27 | 239,868 | +0.04(+0.20%) |
Jul 28, 2021 | 19.26 | 19.29 | 19.21 | 19.23 | 206,224 | -0.02(-0.08%) |
Jul 27, 2021 | 19.30 | 19.30 | 19.17 | 19.25 | 264,954 | -0.02(-0.08%) |
Jul 26, 2021 | 19.29 | 19.29 | 19.25 | 19.26 | 302,200 | +0.00(+0.00%) |
Jul 23, 2021 | 19.27 | 19.29 | 19.19 | 19.26 | 160,149 | +0.04(+0.20%) |
Jul 22, 2021 | 19.29 | 19.32 | 19.19 | 19.22 | 189,429 | -0.02(-0.12%) |
Jul 21, 2021 | 19.22 | 19.27 | 19.22 | 19.25 | 162,047 | +0.03(+0.16%) |
Jul 20, 2021 | 19.13 | 19.26 | 19.10 | 19.22 | 252,079 | +0.17(+0.89%) |
Jul 19, 2021 | 19.22 | 19.22 | 19.03 | 19.05 | 416,747 | -0.19(-0.99%) |
Jul 16, 2021 | 19.30 | 19.31 | 19.22 | 19.24 | 238,263 | -0.01(-0.04%) |
Jul 15, 2021 | 19.30 | 19.30 | 19.24 | 19.25 | 184,918 | -0.02(-0.08%) |
Jul 14, 2021 | 19.34 | 19.34 | 19.20 | 19.26 | 238,228 | +0.01(+0.04%) |
Jul 13, 2021 | 19.39 | 19.39 | 19.24 | 19.25 | 317,976 | -0.08(-0.43%) |
Jul 12, 2021 | 19.41 | 19.41 | 19.33 | 19.34 | 273,740 | +0.00(+0.00%) |
Jul 09, 2021 | 19.38 | 19.38 | 19.29 | 19.34 | 233,670 | +0.04(+0.20%) |
Jul 08, 2021 | 19.32 | 19.32 | 19.25 | 19.30 | 320,504 | -0.02(-0.12%) |
Jul 07, 2021 | 19.42 | 19.42 | 19.25 | 19.32 | 479,496 | +0.04(+0.20%) |
Jul 06, 2021 | 19.28 | 19.29 | 19.19 | 19.28 | 552,011 | +0.02(+0.12%) |
Jul 02, 2021 | 19.24 | 19.27 | 19.19 | 19.26 | 203,090 | +0.07(+0.36%) |