Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.93 | 19.26 | 18.93 | 19.17 | 8,168 | +0.06(+0.32%) |
Sep 29, 2021 | 18.96 | 19.26 | 18.96 | 19.11 | 6,511 | +0.09(+0.49%) |
Sep 28, 2021 | 18.85 | 19.01 | 18.66 | 19.01 | 7,306 | +0.18(+0.95%) |
Sep 27, 2021 | 18.98 | 18.99 | 18.72 | 18.84 | 5,451 | +0.05(+0.27%) |
Sep 24, 2021 | 18.85 | 18.98 | 18.79 | 18.79 | 4,364 | +0.00(+0.00%) |
Sep 23, 2021 | 18.79 | 18.79 | 18.75 | 18.79 | 1,999 | +0.02(+0.11%) |
Sep 22, 2021 | 18.77 | 18.77 | 18.72 | 18.77 | 4,929 | +0.09(+0.49%) |
Sep 21, 2021 | 18.72 | 18.72 | 18.59 | 18.67 | 1,771 | +0.03(+0.16%) |
Sep 20, 2021 | 18.65 | 18.70 | 18.58 | 18.64 | 10,112 | -0.06(-0.34%) |
Sep 17, 2021 | 18.77 | 18.77 | 18.65 | 18.71 | 2,483 | +0.02(+0.13%) |
Sep 16, 2021 | 18.77 | 18.77 | 18.65 | 18.68 | 2,004 | -0.08(-0.43%) |
Sep 15, 2021 | 18.73 | 18.78 | 18.72 | 18.77 | 1,560 | +0.09(+0.49%) |
Sep 14, 2021 | 18.85 | 18.85 | 18.65 | 18.67 | 7,519 | -0.08(-0.40%) |
Sep 13, 2021 | 18.85 | 18.85 | 18.68 | 18.75 | 7,952 | +0.06(+0.32%) |
Sep 10, 2021 | 18.65 | 18.82 | 18.60 | 18.69 | 4,822 | -0.14(-0.73%) |
Sep 09, 2021 | 18.82 | 18.83 | 18.72 | 18.83 | 4,035 | +0.00(+0.00%) |
Sep 08, 2021 | 18.72 | 18.84 | 18.66 | 18.83 | 3,239 | +0.18(+0.94%) |
Sep 07, 2021 | 18.78 | 18.78 | 18.58 | 18.65 | 1,709 | -0.13(-0.68%) |
Sep 03, 2021 | 18.65 | 18.84 | 18.62 | 18.78 | 5,656 | +0.01(+0.05%) |
Sep 02, 2021 | 18.65 | 18.85 | 18.59 | 18.77 | 7,721 | -0.05(-0.25%) |
Sep 01, 2021 | 18.72 | 18.85 | 18.58 | 18.82 | 5,743 | -0.04(-0.20%) |
Aug 31, 2021 | 18.85 | 18.85 | 18.53 | 18.85 | 9,751 | +0.01(+0.04%) |
Aug 30, 2021 | 18.81 | 18.85 | 18.79 | 18.85 | 2,493 | +0.22(+1.17%) |
Aug 27, 2021 | 18.58 | 18.63 | 18.48 | 18.63 | 6,648 | +0.14(+0.76%) |
Aug 26, 2021 | 18.52 | 18.52 | 18.40 | 18.49 | 2,981 | +0.07(+0.36%) |
Aug 25, 2021 | 18.28 | 18.48 | 18.28 | 18.42 | 3,345 | +0.01(+0.04%) |
Aug 24, 2021 | 18.25 | 18.42 | 18.25 | 18.42 | 3,425 | +0.17(+0.93%) |
Aug 23, 2021 | 18.37 | 18.37 | 18.18 | 18.24 | 5,882 | -0.07(-0.38%) |
Aug 20, 2021 | 18.27 | 18.37 | 18.11 | 18.31 | 7,377 | +0.07(+0.37%) |
Aug 19, 2021 | 18.34 | 18.40 | 18.09 | 18.25 | 7,927 | -0.08(-0.44%) |
Aug 18, 2021 | 18.31 | 18.39 | 18.31 | 18.33 | 745 | -0.01(-0.07%) |
Aug 17, 2021 | 18.38 | 18.44 | 18.31 | 18.34 | 5,465 | -0.07(-0.40%) |
Aug 16, 2021 | 18.29 | 18.42 | 18.29 | 18.42 | 3,919 | -0.13(-0.72%) |
Aug 13, 2021 | 18.15 | 18.55 | 18.08 | 18.55 | 6,811 | +0.43(+2.40%) |
Aug 12, 2021 | 18.23 | 18.23 | 18.05 | 18.11 | 3,665 | +0.00(+0.02%) |
Aug 11, 2021 | 18.05 | 18.17 | 18.05 | 18.11 | 6,085 | -0.02(-0.08%) |
Aug 10, 2021 | 18.12 | 18.23 | 18.07 | 18.13 | 4,515 | +0.01(+0.03%) |
Aug 09, 2021 | 18.20 | 18.22 | 18.12 | 18.12 | 3,553 | +0.07(+0.41%) |
Aug 06, 2021 | 18.21 | 18.22 | 18.05 | 18.05 | 41,074 | -0.13(-0.72%) |
Aug 05, 2021 | 18.22 | 18.22 | 18.18 | 18.18 | 1,325 | -0.04(-0.20%) |
Aug 04, 2021 | 18.21 | 18.25 | 18.21 | 18.21 | 3,819 | +0.00(+0.00%) |
Aug 03, 2021 | 18.27 | 18.28 | 18.20 | 18.21 | 4,398 | -0.06(-0.35%) |
Aug 02, 2021 | 18.19 | 18.28 | 18.18 | 18.28 | 6,240 | +0.00(+0.02%) |
Jul 30, 2021 | 18.22 | 18.29 | 18.22 | 18.27 | 3,734 | -0.02(-0.11%) |
Jul 29, 2021 | 18.41 | 18.41 | 18.17 | 18.29 | 5,327 | -0.02(-0.13%) |
Jul 28, 2021 | 18.33 | 18.33 | 18.21 | 18.32 | 2,712 | -0.06(-0.32%) |
Jul 27, 2021 | 18.33 | 18.38 | 18.27 | 18.38 | 5,672 | +0.15(+0.81%) |
Jul 26, 2021 | 18.21 | 18.38 | 18.08 | 18.23 | 7,629 | +0.02(+0.09%) |
Jul 23, 2021 | 18.30 | 18.30 | 18.15 | 18.21 | 7,305 | +0.00(+0.00%) |
Jul 22, 2021 | 18.08 | 18.35 | 18.02 | 18.21 | 2,840 | +0.13(+0.73%) |
Jul 21, 2021 | 18.18 | 18.22 | 18.05 | 18.08 | 6,840 | +0.00(+0.00%) |
Jul 20, 2021 | 18.14 | 18.38 | 17.95 | 18.08 | 27,832 | -0.08(-0.42%) |
Jul 19, 2021 | 18.12 | 18.40 | 17.94 | 18.16 | 32,970 | -0.06(-0.31%) |
Jul 16, 2021 | 18.25 | 18.33 | 18.21 | 18.21 | 6,345 | +0.00(+0.00%) |
Jul 15, 2021 | 18.41 | 18.41 | 18.20 | 18.21 | 5,281 | -0.03(-0.18%) |
Jul 14, 2021 | 18.41 | 18.41 | 18.25 | 18.25 | 7,903 | -0.10(-0.54%) |
Jul 13, 2021 | 18.43 | 18.46 | 18.29 | 18.35 | 3,582 | +0.06(+0.33%) |
Jul 12, 2021 | 18.56 | 18.56 | 18.29 | 18.29 | 4,122 | -0.13(-0.68%) |
Jul 09, 2021 | 18.58 | 18.62 | 18.31 | 18.41 | 14,396 | -0.15(-0.79%) |
Jul 08, 2021 | 18.58 | 18.63 | 18.55 | 18.56 | 19,237 | -0.22(-1.17%) |
Jul 07, 2021 | 18.58 | 18.78 | 18.58 | 18.78 | 11,829 | +0.11(+0.60%) |
Jul 06, 2021 | 18.84 | 18.91 | 18.62 | 18.66 | 14,213 | -0.17(-0.92%) |
Jul 02, 2021 | 18.64 | 18.84 | 18.55 | 18.84 | 11,241 | +0.14(+0.75%) |