Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.81 | 18.82 | 18.74 | 18.82 | 3,850 | +0.00(+0.00%) |
Sep 29, 2021 | 18.85 | 18.85 | 18.81 | 18.82 | 5,940 | +0.08(+0.43%) |
Sep 28, 2021 | 18.87 | 18.87 | 18.74 | 18.74 | 7,214 | -0.15(-0.79%) |
Sep 27, 2021 | 18.87 | 18.92 | 18.87 | 18.89 | 4,986 | -0.03(-0.16%) |
Sep 24, 2021 | 18.95 | 18.95 | 18.91 | 18.92 | 7,361 | -0.04(-0.21%) |
Sep 23, 2021 | 18.98 | 19.02 | 18.96 | 18.96 | 6,420 | +0.00(+0.00%) |
Sep 22, 2021 | 18.85 | 19.00 | 18.85 | 18.96 | 6,370 | -0.06(-0.32%) |
Sep 21, 2021 | 18.94 | 19.02 | 18.94 | 19.02 | 4,531 | +0.06(+0.32%) |
Sep 20, 2021 | 19.00 | 19.00 | 18.91 | 18.96 | 4,813 | -0.06(-0.32%) |
Sep 17, 2021 | 19.00 | 19.02 | 18.98 | 19.02 | 2,937 | +0.02(+0.11%) |
Sep 16, 2021 | 19.00 | 19.01 | 18.99 | 19.00 | 2,481 | +0.00(+0.00%) |
Sep 15, 2021 | 19.02 | 19.02 | 19.00 | 19.00 | 8,299 | -0.01(-0.05%) |
Sep 14, 2021 | 18.99 | 19.02 | 18.99 | 19.01 | 3,601 | +0.02(+0.11%) |
Sep 13, 2021 | 18.98 | 19.00 | 18.96 | 18.99 | 8,186 | +0.01(+0.05%) |
Sep 10, 2021 | 18.96 | 19.00 | 18.96 | 18.98 | 3,409 | -0.02(-0.11%) |
Sep 09, 2021 | 18.95 | 19.00 | 18.95 | 19.00 | 6,652 | +0.04(+0.21%) |
Sep 08, 2021 | 18.97 | 18.97 | 18.93 | 18.96 | 7,355 | -0.02(-0.11%) |
Sep 07, 2021 | 18.96 | 18.99 | 18.96 | 18.98 | 5,185 | -0.02(-0.11%) |
Sep 03, 2021 | 19.00 | 19.00 | 19.00 | 0 | +0.03(+0.16%) | |
Sep 02, 2021 | 18.98 | 18.98 | 18.94 | 18.97 | 2,768 | +0.00(+0.00%) |
Sep 01, 2021 | 18.98 | 18.98 | 18.98 | 18.97 | 2,037 | -0.02(-0.11%) |
Aug 31, 2021 | 18.97 | 18.99 | 18.93 | 18.99 | 4,916 | +0.03(+0.16%) |
Aug 30, 2021 | 18.91 | 18.96 | 18.89 | 18.96 | 9,291 | +0.07(+0.37%) |
Aug 27, 2021 | 18.92 | 18.93 | 18.88 | 18.89 | 15,928 | +0.00(+0.00%) |
Aug 26, 2021 | 18.89 | 18.90 | 18.85 | 18.89 | 6,655 | -0.03(-0.16%) |
Aug 25, 2021 | 18.83 | 18.92 | 18.83 | 18.92 | 3,118 | +0.00(+0.00%) |
Aug 24, 2021 | 18.90 | 18.92 | 18.87 | 18.92 | 7,985 | +0.07(+0.37%) |
Aug 23, 2021 | 18.81 | 18.88 | 18.81 | 18.85 | 7,185 | +0.05(+0.27%) |
Aug 20, 2021 | 18.76 | 18.83 | 18.76 | 18.80 | 11,450 | +0.02(+0.11%) |
Aug 19, 2021 | 18.77 | 18.78 | 18.77 | 18.78 | 6,041 | -0.01(-0.05%) |
Aug 18, 2021 | 18.88 | 18.88 | 18.79 | 18.79 | 9,457 | -0.03(-0.16%) |
Aug 17, 2021 | 18.85 | 18.85 | 18.82 | 18.82 | 12,141 | -0.03(-0.16%) |
Aug 16, 2021 | 18.85 | 18.87 | 18.84 | 18.85 | 4,100 | +0.01(+0.05%) |
Aug 13, 2021 | 18.83 | 18.87 | 18.81 | 18.84 | 4,554 | +0.01(+0.05%) |
Aug 12, 2021 | 18.85 | 18.85 | 18.82 | 18.83 | 1,957 | +0.01(+0.05%) |
Aug 11, 2021 | 18.80 | 18.82 | 18.80 | 18.82 | 10,178 | +0.04(+0.21%) |
Aug 10, 2021 | 18.80 | 18.83 | 18.77 | 18.78 | 13,410 | -0.05(-0.27%) |
Aug 09, 2021 | 18.87 | 18.87 | 18.82 | 18.83 | 15,207 | -0.05(-0.26%) |
Aug 06, 2021 | 18.87 | 18.88 | 18.84 | 18.88 | 8,194 | +0.01(+0.05%) |
Aug 05, 2021 | 18.85 | 18.90 | 18.85 | 18.87 | 13,369 | -0.03(-0.16%) |
Aug 04, 2021 | 18.83 | 18.90 | 18.83 | 18.90 | 5,968 | +0.00(+0.00%) |
Aug 03, 2021 | 18.95 | 18.95 | 18.85 | 18.90 | 10,177 | -0.07(-0.37%) |
Jul 30, 2021 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 18.91 | 18.97 | 18.90 | 18.97 | 23,175 | +0.06(+0.32%) |
Jul 28, 2021 | 18.92 | 18.92 | 18.88 | 18.91 | 6,117 | +0.01(+0.05%) |
Jul 27, 2021 | 18.81 | 18.90 | 18.81 | 18.90 | 1,493 | +0.00(+0.00%) |
Jul 26, 2021 | 19.02 | 19.02 | 18.87 | 18.90 | 6,410 | -0.15(-0.79%) |
Jul 23, 2021 | 19.00 | 19.05 | 18.97 | 19.05 | 9,118 | +0.15(+0.79%) |
Jul 22, 2021 | 18.96 | 18.98 | 18.90 | 18.90 | 12,352 | -0.11(-0.58%) |
Jul 21, 2021 | 18.91 | 19.01 | 18.91 | 19.01 | 10,007 | +0.12(+0.64%) |
Jul 20, 2021 | 18.85 | 18.89 | 18.82 | 18.89 | 1,093 | +0.01(+0.05%) |
Jul 19, 2021 | 18.99 | 18.99 | 18.85 | 18.88 | 16,374 | -0.04(-0.21%) |
Jul 16, 2021 | 18.97 | 18.97 | 18.92 | 18.92 | 4,880 | -0.04(-0.21%) |
Jul 15, 2021 | 19.00 | 19.00 | 18.96 | 18.96 | 8,066 | -0.05(-0.26%) |
Jul 14, 2021 | 19.01 | 19.01 | 18.99 | 19.01 | 7,259 | +0.03(+0.16%) |
Jul 13, 2021 | 18.98 | 19.01 | 18.98 | 18.98 | 9,583 | +0.00(+0.00%) |
Jul 12, 2021 | 18.97 | 19.02 | 18.97 | 18.98 | 10,303 | +0.03(+0.16%) |
Jul 09, 2021 | 19.03 | 19.03 | 18.95 | 18.95 | 3,061 | -0.01(-0.05%) |
Jul 08, 2021 | 18.90 | 18.98 | 18.90 | 18.96 | 3,030 | +0.00(+0.00%) |
Jul 07, 2021 | 18.98 | 19.01 | 18.93 | 18.96 | 6,107 | -0.13(-0.68%) |
Jul 06, 2021 | 18.90 | 19.09 | 18.90 | 19.09 | 4,284 | +0.19(+1.01%) |
Jul 05, 2021 | 19.01 | 19.02 | 18.90 | 18.90 | 9,673 | -0.11(-0.58%) |