Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.72 | 18.72 | 18.67 | 18.66 | 14,501,571 | -0.05(-0.27%) |
Sep 29, 2021 | 18.69 | 18.71 | 18.67 | 18.71 | 8,163,686 | +0.04(+0.23%) |
Sep 28, 2021 | 18.68 | 18.69 | 18.66 | 18.67 | 11,170,645 | -0.01(-0.04%) |
Sep 27, 2021 | 18.69 | 18.71 | 18.67 | 18.67 | 8,583,408 | -0.02(-0.09%) |
Sep 24, 2021 | 18.70 | 18.71 | 18.67 | 18.69 | 5,530,488 | -0.01(-0.04%) |
Sep 23, 2021 | 18.69 | 18.71 | 18.68 | 18.70 | 5,794,893 | +0.01(+0.04%) |
Sep 22, 2021 | 18.67 | 18.71 | 18.67 | 18.69 | 6,183,860 | +0.03(+0.14%) |
Sep 21, 2021 | 18.69 | 18.70 | 18.64 | 18.67 | 11,445,811 | +0.02(+0.09%) |
Sep 20, 2021 | 18.67 | 18.68 | 18.62 | 18.65 | 15,788,147 | -0.03(-0.16%) |
Sep 17, 2021 | 18.70 | 18.72 | 18.68 | 18.68 | 9,270,307 | -0.02(-0.09%) |
Sep 16, 2021 | 18.69 | 18.71 | 18.69 | 18.69 | 1,516,419 | -0.01(-0.04%) |
Sep 15, 2021 | 18.69 | 18.70 | 18.68 | 18.70 | 5,053,824 | +0.03(+0.18%) |
Sep 14, 2021 | 18.70 | 18.70 | 18.66 | 18.67 | 4,968,129 | +0.00(+0.00%) |
Sep 13, 2021 | 18.70 | 18.70 | 18.67 | 18.67 | 3,116,929 | -0.01(-0.05%) |
Sep 10, 2021 | 18.70 | 18.70 | 18.67 | 18.68 | 7,256,965 | -0.01(-0.04%) |
Sep 09, 2021 | 18.69 | 18.69 | 18.68 | 18.69 | 7,124,317 | -0.02(-0.09%) |
Sep 08, 2021 | 18.67 | 18.70 | 18.65 | 18.70 | 11,570,272 | +0.02(+0.09%) |
Sep 07, 2021 | 18.70 | 18.70 | 18.66 | 18.69 | 13,218,638 | -0.01(-0.04%) |
Sep 03, 2021 | 18.69 | 18.70 | 18.67 | 18.69 | 15,069,271 | +0.00(+0.00%) |
Sep 02, 2021 | 18.67 | 18.69 | 18.65 | 18.69 | 12,731,410 | +0.03(+0.14%) |
Sep 01, 2021 | 18.66 | 18.68 | 18.66 | 18.67 | 18,166,040 | +0.03(+0.18%) |
Aug 31, 2021 | 18.64 | 18.67 | 18.62 | 18.64 | 10,725,684 | +0.01(+0.05%) |
Aug 30, 2021 | 18.61 | 18.64 | 18.61 | 18.63 | 6,787,455 | +0.02(+0.09%) |
Aug 27, 2021 | 18.61 | 18.64 | 18.59 | 18.61 | 5,158,456 | +0.03(+0.14%) |
Aug 26, 2021 | 18.60 | 18.62 | 18.58 | 18.59 | 7,090,396 | -0.03(-0.14%) |
Aug 25, 2021 | 18.59 | 18.64 | 18.58 | 18.61 | 8,155,128 | +0.01(+0.05%) |
Aug 24, 2021 | 18.57 | 18.61 | 18.54 | 18.60 | 21,943,560 | +0.04(+0.23%) |
Aug 23, 2021 | 18.56 | 18.58 | 18.54 | 18.56 | 9,341,107 | +0.04(+0.20%) |
Aug 20, 2021 | 18.51 | 18.53 | 18.51 | 18.52 | 5,787,992 | +0.01(+0.05%) |
Aug 19, 2021 | 18.51 | 18.52 | 18.51 | 18.51 | 2,432,991 | +0.01(+0.05%) |
Aug 18, 2021 | 18.52 | 18.52 | 18.51 | 18.51 | 3,409,096 | -0.01(-0.05%) |
Aug 17, 2021 | 18.52 | 18.53 | 18.50 | 18.51 | 14,308,943 | -0.02(-0.09%) |
Aug 16, 2021 | 18.52 | 18.53 | 18.51 | 18.53 | 3,074,976 | +0.03(+0.14%) |
Aug 13, 2021 | 18.51 | 18.52 | 18.51 | 18.51 | 4,488,572 | +0.00(+0.00%) |
Aug 12, 2021 | 18.50 | 18.51 | 18.50 | 18.51 | 3,275,210 | +0.00(+0.00%) |
Aug 11, 2021 | 18.51 | 18.51 | 18.49 | 18.51 | 5,533,132 | +0.01(+0.05%) |
Aug 10, 2021 | 18.50 | 18.51 | 18.50 | 18.50 | 2,554,901 | +0.01(+0.05%) |
Aug 09, 2021 | 18.48 | 18.51 | 18.47 | 18.49 | 11,467,302 | +0.02(+0.09%) |
Aug 06, 2021 | 18.49 | 18.51 | 18.47 | 18.47 | 13,691,010 | -0.01(-0.05%) |
Aug 05, 2021 | 18.49 | 18.50 | 18.48 | 18.48 | 4,777,211 | +0.00(+0.00%) |
Aug 04, 2021 | 18.47 | 18.48 | 18.46 | 18.48 | 2,720,187 | +0.00(+0.00%) |
Aug 03, 2021 | 18.48 | 18.50 | 18.46 | 18.48 | 8,817,537 | +0.01(+0.05%) |
Aug 02, 2021 | 18.48 | 18.50 | 18.47 | 18.47 | 8,633,850 | -0.03(-0.14%) |
Jul 30, 2021 | 18.51 | 18.52 | 18.47 | 18.50 | 7,568,786 | -0.02(-0.09%) |
Jul 29, 2021 | 18.51 | 18.52 | 18.50 | 18.51 | 5,620,133 | +0.02(+0.09%) |
Jul 28, 2021 | 18.51 | 18.51 | 18.48 | 18.50 | 8,659,587 | -0.01(-0.05%) |
Jul 27, 2021 | 18.54 | 18.54 | 18.49 | 18.51 | 9,502,243 | -0.04(-0.23%) |
Jul 26, 2021 | 18.56 | 18.56 | 18.53 | 18.55 | 5,065,893 | -0.02(-0.09%) |
Jul 23, 2021 | 18.56 | 18.56 | 18.54 | 18.56 | 2,544,097 | +0.03(+0.14%) |
Jul 22, 2021 | 18.55 | 18.55 | 18.52 | 18.54 | 7,693,273 | +0.02(+0.09%) |
Jul 21, 2021 | 18.51 | 18.53 | 18.51 | 18.52 | 13,185,696 | +0.03(+0.14%) |
Jul 20, 2021 | 18.51 | 18.51 | 18.48 | 18.50 | 11,760,110 | +0.02(+0.09%) |
Jul 19, 2021 | 18.56 | 18.56 | 18.48 | 18.48 | 14,673,392 | -0.06(-0.30%) |
Jul 16, 2021 | 18.51 | 18.54 | 18.51 | 18.54 | 7,959,212 | +0.02(+0.09%) |
Jul 15, 2021 | 18.56 | 18.56 | 18.52 | 18.52 | 4,126,222 | -0.03(-0.18%) |
Jul 14, 2021 | 18.57 | 18.58 | 18.54 | 18.55 | 6,209,592 | -0.01(-0.05%) |
Jul 13, 2021 | 18.57 | 18.58 | 18.54 | 18.56 | 7,388,801 | +0.02(+0.09%) |
Jul 12, 2021 | 18.54 | 18.57 | 18.53 | 18.54 | 8,287,556 | +0.01(+0.04%) |
Jul 09, 2021 | 18.53 | 18.55 | 18.52 | 18.54 | 3,304,863 | +0.03(+0.14%) |
Jul 08, 2021 | 18.53 | 18.54 | 18.50 | 18.51 | 6,694,559 | -0.02(-0.09%) |
Jul 07, 2021 | 18.59 | 18.59 | 18.53 | 18.53 | 9,864,732 | -0.02(-0.09%) |
Jul 06, 2021 | 18.59 | 18.59 | 18.54 | 18.54 | 7,988,868 | -0.03(-0.14%) |
Jul 02, 2021 | 18.59 | 18.59 | 18.57 | 18.57 | 7,755,464 | -0.01(-0.04%) |