Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.11 | 19.14 | 18.99 | 19.04 | 143,901 | -0.11(-0.57%) |
Sep 29, 2021 | 19.13 | 19.24 | 19.05 | 19.15 | 69,755 | +0.18(+0.98%) |
Sep 28, 2021 | 19.06 | 19.08 | 18.91 | 18.96 | 108,494 | -0.04(-0.18%) |
Sep 27, 2021 | 18.89 | 19.02 | 18.89 | 19.00 | 153,002 | +0.25(+1.33%) |
Sep 24, 2021 | 18.66 | 18.77 | 18.64 | 18.75 | 98,968 | -0.09(-0.48%) |
Sep 23, 2021 | 18.67 | 18.86 | 18.67 | 18.84 | 104,002 | +0.15(+0.80%) |
Sep 22, 2021 | 18.60 | 18.76 | 18.58 | 18.69 | 121,536 | +0.36(+1.96%) |
Sep 21, 2021 | 18.51 | 18.51 | 18.27 | 18.33 | 214,252 | +0.20(+1.10%) |
Sep 20, 2021 | 17.95 | 18.16 | 17.90 | 18.13 | 305,631 | -0.43(-2.32%) |
Sep 17, 2021 | 18.89 | 18.89 | 18.48 | 18.56 | 228,246 | -0.64(-3.33%) |
Sep 16, 2021 | 19.33 | 19.33 | 19.11 | 19.20 | 136,176 | -0.00(-0.01%) |
Sep 15, 2021 | 19.14 | 19.24 | 19.09 | 19.20 | 119,334 | -0.09(-0.47%) |
Sep 14, 2021 | 19.57 | 19.57 | 19.27 | 19.29 | 164,778 | -0.06(-0.31%) |
Sep 13, 2021 | 19.28 | 19.37 | 19.25 | 19.35 | 132,316 | +0.34(+1.79%) |
Sep 10, 2021 | 19.14 | 19.18 | 18.95 | 19.01 | 110,761 | -0.04(-0.21%) |
Sep 09, 2021 | 19.00 | 19.16 | 18.98 | 19.05 | 138,907 | -0.17(-0.88%) |
Sep 08, 2021 | 19.26 | 19.36 | 19.13 | 19.22 | 219,853 | -0.04(-0.21%) |
Sep 07, 2021 | 19.27 | 19.32 | 19.22 | 19.26 | 101,326 | +0.00(+0.00%) |
Sep 03, 2021 | 19.29 | 19.30 | 19.14 | 19.26 | 291,886 | -0.01(-0.05%) |
Sep 02, 2021 | 19.16 | 19.32 | 19.14 | 19.27 | 145,397 | +0.14(+0.73%) |
Sep 01, 2021 | 19.12 | 19.17 | 19.06 | 19.13 | 186,053 | -0.21(-1.09%) |
Aug 31, 2021 | 19.39 | 19.40 | 19.26 | 19.34 | 107,417 | -0.32(-1.63%) |
Aug 30, 2021 | 19.77 | 19.80 | 19.63 | 19.66 | 60,071 | +0.09(+0.46%) |
Aug 27, 2021 | 19.39 | 19.63 | 19.39 | 19.57 | 93,465 | +0.27(+1.43%) |
Aug 26, 2021 | 19.38 | 19.42 | 19.28 | 19.30 | 91,785 | -0.20(-1.05%) |
Aug 25, 2021 | 19.45 | 19.53 | 19.39 | 19.50 | 124,067 | -0.03(-0.15%) |
Aug 24, 2021 | 19.47 | 19.58 | 19.46 | 19.53 | 209,946 | +0.39(+2.06%) |
Aug 23, 2021 | 19.02 | 19.19 | 19.01 | 19.14 | 209,883 | +0.17(+0.91%) |
Aug 20, 2021 | 18.89 | 18.98 | 18.76 | 18.96 | 2,176,669 | -0.26(-1.34%) |
Aug 19, 2021 | 19.30 | 19.36 | 19.13 | 19.22 | 123,049 | -0.67(-3.37%) |
Aug 18, 2021 | 19.80 | 19.99 | 19.80 | 19.89 | 65,976 | -0.01(-0.05%) |
Aug 17, 2021 | 20.02 | 20.02 | 19.76 | 19.90 | 67,295 | -0.27(-1.34%) |
Aug 16, 2021 | 20.25 | 20.25 | 20.04 | 20.17 | 98,734 | -0.22(-1.08%) |
Aug 13, 2021 | 20.36 | 20.50 | 20.35 | 20.39 | 67,192 | +0.14(+0.69%) |
Aug 12, 2021 | 20.24 | 20.29 | 20.18 | 20.25 | 201,379 | +0.21(+1.05%) |
Aug 11, 2021 | 19.95 | 20.04 | 19.90 | 20.04 | 91,423 | +0.29(+1.47%) |
Aug 10, 2021 | 19.66 | 19.78 | 19.66 | 19.75 | 97,597 | -0.03(-0.15%) |
Aug 09, 2021 | 19.76 | 19.85 | 19.72 | 19.78 | 67,045 | +0.03(+0.15%) |
Aug 06, 2021 | 19.82 | 19.82 | 19.70 | 19.75 | 131,946 | +0.01(+0.05%) |
Aug 05, 2021 | 19.72 | 19.82 | 19.72 | 19.74 | 230,024 | +0.08(+0.41%) |
Aug 04, 2021 | 19.73 | 19.82 | 19.64 | 19.66 | 65,634 | -0.13(-0.66%) |
Aug 03, 2021 | 19.65 | 19.80 | 19.50 | 19.79 | 186,766 | +0.25(+1.28%) |
Aug 02, 2021 | 19.75 | 19.83 | 19.51 | 19.54 | 95,382 | -0.10(-0.51%) |
Jul 30, 2021 | 19.66 | 19.79 | 19.59 | 19.64 | 131,928 | -0.16(-0.81%) |
Jul 29, 2021 | 19.83 | 19.85 | 19.76 | 19.80 | 71,789 | +0.19(+0.97%) |
Jul 28, 2021 | 19.56 | 19.66 | 19.50 | 19.61 | 69,451 | -0.12(-0.61%) |
Jul 27, 2021 | 19.73 | 19.82 | 19.68 | 19.73 | 121,791 | -0.17(-0.85%) |
Jul 26, 2021 | 19.81 | 19.94 | 19.77 | 19.90 | 92,987 | +0.19(+0.96%) |
Jul 23, 2021 | 19.70 | 19.75 | 19.63 | 19.71 | 135,222 | +0.18(+0.92%) |
Jul 22, 2021 | 19.76 | 19.76 | 19.52 | 19.53 | 264,716 | -0.12(-0.61%) |
Jul 21, 2021 | 19.49 | 19.69 | 19.49 | 19.65 | 73,987 | +0.33(+1.71%) |
Jul 20, 2021 | 19.03 | 19.34 | 18.98 | 19.32 | 250,420 | +0.27(+1.42%) |
Jul 19, 2021 | 19.01 | 19.12 | 18.87 | 19.05 | 173,269 | -0.61(-3.08%) |
Jul 16, 2021 | 19.89 | 19.90 | 19.61 | 19.66 | 81,473 | -0.24(-1.23%) |
Jul 15, 2021 | 19.86 | 19.95 | 19.80 | 19.90 | 71,881 | -0.13(-0.65%) |
Jul 14, 2021 | 20.14 | 20.20 | 20.01 | 20.03 | 96,689 | +0.05(+0.25%) |
Jul 13, 2021 | 20.11 | 20.16 | 19.91 | 19.98 | 535,136 | -0.12(-0.60%) |
Jul 12, 2021 | 20.12 | 20.27 | 19.94 | 20.10 | 1,242,332 | -0.19(-0.94%) |
Jul 09, 2021 | 19.93 | 20.55 | 19.90 | 20.29 | 206,843 | +0.78(+4.00%) |
Jul 08, 2021 | 19.38 | 19.57 | 19.30 | 19.51 | 109,226 | -0.13(-0.66%) |
Jul 07, 2021 | 19.64 | 19.69 | 19.59 | 19.64 | 90,427 | +0.05(+0.26%) |
Jul 06, 2021 | 19.88 | 19.91 | 19.47 | 19.59 | 88,346 | -0.35(-1.76%) |
Jul 02, 2021 | 19.99 | 20.00 | 19.86 | 19.94 | 136,303 | -0.04(-0.20%) |