Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.76 | 19.87 | 19.72 | 19.83 | 938 | +0.37(+1.89%) |
Sep 29, 2021 | 19.50 | 19.51 | 19.41 | 19.46 | 2,637 | -0.05(-0.26%) |
Sep 28, 2021 | 19.69 | 19.69 | 19.52 | 19.52 | 3,202 | -0.23(-1.19%) |
Sep 27, 2021 | 19.79 | 19.79 | 19.71 | 19.75 | 2,338 | +0.09(+0.45%) |
Sep 24, 2021 | 19.71 | 19.71 | 19.66 | 19.66 | 655 | -0.01(-0.07%) |
Sep 23, 2021 | 19.73 | 19.75 | 19.68 | 19.68 | 3,106 | -0.21(-1.08%) |
Sep 22, 2021 | 20.05 | 20.05 | 19.89 | 19.89 | 922 | -0.08(-0.39%) |
Sep 21, 2021 | 19.93 | 20.04 | 19.93 | 19.97 | 2,181 | +0.12(+0.59%) |
Sep 20, 2021 | 19.79 | 19.91 | 19.79 | 19.85 | 12,080 | +0.13(+0.66%) |
Sep 17, 2021 | 19.75 | 19.75 | 19.72 | 19.72 | 554 | +0.04(+0.20%) |
Sep 16, 2021 | 19.89 | 19.89 | 19.68 | 19.68 | 16,135 | -0.48(-2.41%) |
Sep 15, 2021 | 20.24 | 20.24 | 20.16 | 20.16 | 12,120 | -0.12(-0.62%) |
Sep 14, 2021 | 20.16 | 20.33 | 20.16 | 20.29 | 2,993 | +0.14(+0.69%) |
Sep 13, 2021 | 20.17 | 20.17 | 20.15 | 20.15 | 218 | +0.05(+0.25%) |
Sep 10, 2021 | 20.10 | 20.13 | 20.07 | 20.10 | 28,098 | -0.01(-0.05%) |
Sep 09, 2021 | 20.12 | 20.18 | 20.11 | 20.11 | 10,532 | +0.03(+0.12%) |
Sep 08, 2021 | 20.25 | 20.25 | 20.08 | 20.09 | 47,680 | -0.07(-0.35%) |
Sep 07, 2021 | 20.25 | 20.25 | 20.09 | 20.15 | 171,171 | -0.37(-1.78%) |
Sep 03, 2021 | 20.47 | 20.60 | 20.47 | 20.52 | 3,576 | +0.19(+0.96%) |
Sep 02, 2021 | 20.29 | 20.41 | 20.25 | 20.32 | 4,419 | -0.10(-0.47%) |
Sep 01, 2021 | 20.42 | 20.42 | 20.42 | 20.42 | 7 | +0.00(+0.00%) |
Aug 31, 2021 | 20.42 | 20.42 | 20.42 | 20.42 | 307 | +0.05(+0.22%) |
Aug 30, 2021 | 20.38 | 20.38 | 20.31 | 20.38 | 722 | -0.07(-0.34%) |
Aug 27, 2021 | 20.40 | 20.50 | 20.40 | 20.45 | 2,746 | +0.21(+1.02%) |
Aug 26, 2021 | 20.24 | 20.24 | 20.15 | 20.24 | 2,154 | +0.08(+0.39%) |
Aug 25, 2021 | 20.30 | 20.30 | 20.07 | 20.16 | 4,874 | -0.18(-0.86%) |
Aug 24, 2021 | 20.34 | 20.39 | 20.33 | 20.33 | 3,924 | +0.04(+0.20%) |
Aug 23, 2021 | 20.34 | 20.34 | 20.23 | 20.30 | 922 | +0.23(+1.12%) |
Aug 20, 2021 | 20.09 | 20.13 | 20.01 | 20.07 | 1,502 | +0.01(+0.06%) |
Aug 19, 2021 | 20.07 | 20.07 | 20.06 | 20.06 | 156 | -0.04(-0.21%) |
Aug 18, 2021 | 20.13 | 20.13 | 20.10 | 20.10 | 484 | +0.08(+0.40%) |
Aug 17, 2021 | 20.08 | 20.15 | 20.01 | 20.02 | 20,706 | -0.10(-0.50%) |
Aug 16, 2021 | 20.13 | 20.18 | 20.11 | 20.12 | 5,063 | +0.10(+0.50%) |
Aug 13, 2021 | 20.01 | 20.08 | 20.01 | 20.02 | 3,504 | +0.28(+1.42%) |
Aug 12, 2021 | 19.59 | 19.79 | 19.58 | 19.74 | 5,814 | -0.01(-0.07%) |
Aug 11, 2021 | 19.65 | 19.80 | 19.65 | 19.75 | 4,171 | +0.25(+1.28%) |
Aug 10, 2021 | 19.44 | 19.57 | 19.44 | 19.50 | 771 | +0.01(+0.05%) |
Aug 09, 2021 | 19.62 | 19.62 | 19.48 | 19.49 | 8,331 | -0.36(-1.80%) |
Aug 06, 2021 | 19.78 | 19.86 | 19.78 | 19.85 | 11,773 | -0.44(-2.19%) |
Aug 05, 2021 | 20.29 | 20.35 | 20.24 | 20.30 | 6,264 | -0.07(-0.37%) |
Aug 04, 2021 | 20.54 | 20.54 | 20.34 | 20.37 | 1,775 | +0.03(+0.12%) |
Aug 03, 2021 | 20.34 | 20.42 | 20.34 | 20.34 | 6,397 | -0.07(-0.34%) |
Aug 02, 2021 | 20.55 | 20.55 | 20.37 | 20.41 | 8,301 | -0.04(-0.17%) |
Jul 30, 2021 | 20.45 | 20.48 | 20.44 | 20.45 | 1,447 | -0.13(-0.63%) |
Jul 29, 2021 | 20.56 | 20.59 | 20.56 | 20.58 | 1,710 | +0.18(+0.89%) |
Jul 28, 2021 | 20.36 | 20.40 | 20.28 | 20.40 | 653 | +0.08(+0.41%) |
Jul 27, 2021 | 20.27 | 20.32 | 20.27 | 20.32 | 949 | +0.03(+0.13%) |
Jul 26, 2021 | 20.43 | 20.43 | 20.23 | 20.29 | 6,741 | -0.04(-0.18%) |
Jul 23, 2021 | 20.24 | 20.32 | 20.24 | 20.32 | 972 | -0.06(-0.27%) |
Jul 22, 2021 | 20.38 | 20.43 | 20.38 | 20.38 | 3,059 | +0.03(+0.15%) |
Jul 21, 2021 | 20.40 | 20.41 | 20.31 | 20.35 | 1,842 | -0.11(-0.54%) |
Jul 20, 2021 | 20.55 | 20.55 | 20.35 | 20.46 | 10,888 | +0.04(+0.22%) |
Jul 19, 2021 | 20.47 | 20.48 | 20.33 | 20.42 | 18,385 | -0.02(-0.12%) |
Jul 16, 2021 | 20.49 | 20.52 | 20.44 | 20.44 | 11,326 | -0.14(-0.68%) |
Jul 15, 2021 | 20.58 | 20.65 | 20.48 | 20.58 | 47,144 | -0.04(-0.17%) |
Jul 14, 2021 | 20.63 | 20.63 | 20.55 | 20.61 | 30,211 | +0.21(+1.03%) |
Jul 13, 2021 | 20.44 | 20.44 | 20.41 | 20.41 | 1,966 | +0.04(+0.17%) |
Jul 12, 2021 | 20.31 | 20.37 | 20.31 | 20.37 | 511 | -0.04(-0.18%) |
Jul 09, 2021 | 20.24 | 20.46 | 20.24 | 20.41 | 9,677 | +0.08(+0.40%) |
Jul 08, 2021 | 20.25 | 20.34 | 20.25 | 20.32 | 544 | -0.02(-0.08%) |
Jul 07, 2021 | 20.34 | 20.42 | 20.34 | 20.34 | 4,000 | +0.06(+0.30%) |
Jul 06, 2021 | 20.38 | 20.45 | 20.28 | 20.28 | 1,952 | +0.09(+0.42%) |
Jul 02, 2021 | 20.20 | 20.21 | 20.15 | 20.20 | 496,514 | +0.02(+0.12%) |