Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.52 | 19.52 | 19.40 | 19.49 | 197,487 | +0.02(+0.12%) |
Sep 29, 2021 | 19.38 | 19.57 | 19.38 | 19.46 | 206,867 | +0.09(+0.44%) |
Sep 28, 2021 | 19.52 | 19.52 | 19.30 | 19.38 | 317,433 | -0.13(-0.64%) |
Sep 27, 2021 | 19.48 | 19.53 | 19.45 | 19.50 | 317,156 | +0.05(+0.24%) |
Sep 24, 2021 | 19.52 | 19.56 | 19.35 | 19.45 | 190,986 | -0.07(-0.36%) |
Sep 23, 2021 | 19.64 | 19.64 | 19.50 | 19.52 | 193,534 | -0.05(-0.24%) |
Sep 22, 2021 | 19.48 | 19.59 | 19.44 | 19.57 | 224,290 | +0.15(+0.77%) |
Sep 21, 2021 | 19.47 | 19.48 | 19.38 | 19.42 | 224,502 | +0.02(+0.12%) |
Sep 20, 2021 | 19.57 | 19.61 | 19.31 | 19.40 | 660,475 | -0.18(-0.92%) |
Sep 17, 2021 | 19.63 | 19.63 | 19.53 | 19.58 | 193,721 | -0.02(-0.12%) |
Sep 16, 2021 | 19.56 | 19.60 | 19.52 | 19.60 | 306,829 | +0.08(+0.40%) |
Sep 15, 2021 | 19.54 | 19.57 | 19.51 | 19.53 | 192,744 | +0.01(+0.04%) |
Sep 14, 2021 | 19.60 | 19.63 | 19.49 | 19.52 | 488,753 | -0.09(-0.44%) |
Sep 13, 2021 | 19.64 | 19.64 | 19.56 | 19.60 | 298,181 | -0.03(-0.16%) |
Sep 10, 2021 | 19.65 | 19.68 | 19.62 | 19.63 | 128,354 | -0.02(-0.12%) |
Sep 09, 2021 | 19.64 | 19.67 | 19.63 | 19.66 | 130,515 | +0.04(+0.20%) |
Sep 08, 2021 | 19.70 | 19.70 | 19.62 | 19.62 | 137,872 | -0.05(-0.28%) |
Sep 07, 2021 | 19.77 | 19.77 | 19.64 | 19.67 | 122,775 | -0.07(-0.35%) |
Sep 03, 2021 | 19.76 | 19.76 | 19.72 | 19.74 | 137,086 | -0.02(-0.08%) |
Sep 02, 2021 | 19.72 | 19.76 | 19.67 | 19.76 | 137,630 | +0.08(+0.40%) |
Sep 01, 2021 | 19.64 | 19.68 | 19.63 | 19.68 | 143,162 | +0.06(+0.32%) |
Aug 31, 2021 | 19.63 | 19.63 | 19.56 | 19.62 | 167,603 | +0.02(+0.08%) |
Aug 30, 2021 | 19.60 | 19.60 | 19.56 | 19.60 | 245,608 | +0.02(+0.08%) |
Aug 27, 2021 | 19.50 | 19.59 | 19.49 | 19.59 | 163,026 | +0.08(+0.40%) |
Aug 26, 2021 | 19.60 | 19.61 | 19.49 | 19.51 | 157,328 | -0.08(-0.40%) |
Aug 25, 2021 | 19.59 | 19.59 | 19.57 | 19.59 | 99,760 | +0.02(+0.12%) |
Aug 24, 2021 | 19.60 | 19.60 | 19.53 | 19.56 | 103,905 | +0.02(+0.08%) |
Aug 23, 2021 | 19.53 | 19.56 | 19.53 | 19.55 | 208,526 | +0.02(+0.12%) |
Aug 20, 2021 | 19.53 | 19.56 | 19.45 | 19.53 | 300,863 | +0.05(+0.24%) |
Aug 19, 2021 | 19.52 | 19.54 | 19.42 | 19.48 | 227,961 | -0.05(-0.28%) |
Aug 18, 2021 | 19.59 | 19.59 | 19.52 | 19.53 | 236,016 | -0.06(-0.32%) |
Aug 17, 2021 | 19.63 | 19.63 | 19.54 | 19.59 | 256,391 | -0.04(-0.20%) |
Aug 16, 2021 | 19.63 | 19.66 | 19.59 | 19.63 | 184,755 | +0.02(+0.08%) |
Aug 13, 2021 | 19.60 | 19.62 | 19.56 | 19.62 | 176,842 | +0.09(+0.48%) |
Aug 12, 2021 | 19.53 | 19.56 | 19.52 | 19.52 | 207,141 | +0.02(+0.12%) |
Aug 11, 2021 | 19.49 | 19.54 | 19.49 | 19.50 | 161,601 | +0.02(+0.08%) |
Aug 10, 2021 | 19.59 | 19.59 | 19.37 | 19.49 | 375,874 | -0.07(-0.36%) |
Aug 09, 2021 | 19.69 | 19.69 | 19.52 | 19.56 | 278,935 | -0.10(-0.51%) |
Aug 06, 2021 | 19.67 | 19.67 | 19.64 | 19.66 | 259,577 | +0.02(+0.12%) |
Aug 05, 2021 | 19.56 | 19.63 | 19.56 | 19.63 | 265,447 | +0.09(+0.47%) |
Aug 04, 2021 | 19.56 | 19.56 | 19.50 | 19.54 | 267,566 | -0.01(-0.04%) |
Aug 03, 2021 | 19.52 | 19.55 | 19.47 | 19.55 | 214,490 | +0.05(+0.28%) |
Aug 02, 2021 | 19.49 | 19.52 | 19.46 | 19.49 | 212,900 | +0.05(+0.28%) |
Jul 30, 2021 | 19.43 | 19.44 | 19.39 | 19.44 | 176,359 | +0.02(+0.08%) |
Jul 29, 2021 | 19.45 | 19.45 | 19.38 | 19.42 | 237,970 | +0.04(+0.20%) |
Jul 28, 2021 | 19.42 | 19.45 | 19.36 | 19.39 | 204,591 | -0.02(-0.08%) |
Jul 27, 2021 | 19.46 | 19.46 | 19.32 | 19.40 | 262,857 | -0.02(-0.08%) |
Jul 26, 2021 | 19.44 | 19.45 | 19.40 | 19.42 | 299,808 | +0.00(+0.00%) |
Jul 23, 2021 | 19.42 | 19.44 | 19.34 | 19.42 | 158,882 | +0.04(+0.20%) |
Jul 22, 2021 | 19.45 | 19.48 | 19.35 | 19.38 | 187,930 | -0.02(-0.12%) |
Jul 21, 2021 | 19.38 | 19.42 | 19.37 | 19.40 | 160,764 | +0.03(+0.16%) |
Jul 20, 2021 | 19.28 | 19.41 | 19.25 | 19.37 | 250,084 | +0.17(+0.89%) |
Jul 19, 2021 | 19.37 | 19.38 | 19.18 | 19.20 | 413,448 | -0.19(-0.99%) |
Jul 16, 2021 | 19.45 | 19.46 | 19.38 | 19.39 | 236,377 | -0.01(-0.04%) |
Jul 15, 2021 | 19.45 | 19.45 | 19.39 | 19.40 | 183,454 | -0.02(-0.08%) |
Jul 14, 2021 | 19.49 | 19.49 | 19.35 | 19.42 | 236,342 | +0.01(+0.04%) |
Jul 13, 2021 | 19.55 | 19.55 | 19.39 | 19.41 | 315,459 | -0.08(-0.43%) |
Jul 12, 2021 | 19.57 | 19.57 | 19.48 | 19.49 | 271,573 | +0.00(+0.00%) |
Jul 09, 2021 | 19.53 | 19.53 | 19.45 | 19.49 | 231,820 | +0.04(+0.20%) |
Jul 08, 2021 | 19.47 | 19.48 | 19.40 | 19.45 | 317,967 | -0.02(-0.12%) |
Jul 07, 2021 | 19.58 | 19.58 | 19.40 | 19.48 | 475,701 | +0.04(+0.20%) |
Jul 06, 2021 | 19.43 | 19.45 | 19.35 | 19.44 | 547,642 | +0.02(+0.12%) |
Jul 02, 2021 | 19.39 | 19.42 | 19.35 | 19.42 | 201,482 | +0.07(+0.36%) |