Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.09 | 19.09 | 18.79 | 18.80 | 105,690 | -0.12(-0.66%) |
Sep 29, 2021 | 18.69 | 18.95 | 18.69 | 18.93 | 113,655 | +0.26(+1.38%) |
Sep 28, 2021 | 18.89 | 18.89 | 18.55 | 18.67 | 212,965 | -0.32(-1.70%) |
Sep 27, 2021 | 19.27 | 19.27 | 18.96 | 18.99 | 107,783 | -0.22(-1.17%) |
Sep 24, 2021 | 19.32 | 19.34 | 19.18 | 19.22 | 93,069 | -0.15(-0.77%) |
Sep 23, 2021 | 19.26 | 19.48 | 19.26 | 19.37 | 82,352 | +0.14(+0.73%) |
Sep 22, 2021 | 19.19 | 19.29 | 19.18 | 19.23 | 55,637 | +0.08(+0.43%) |
Sep 21, 2021 | 19.05 | 19.23 | 19.04 | 19.14 | 136,879 | +0.10(+0.52%) |
Sep 20, 2021 | 19.14 | 19.29 | 18.91 | 19.04 | 186,301 | -0.36(-1.84%) |
Sep 17, 2021 | 19.81 | 19.82 | 19.35 | 19.40 | 260,992 | -0.45(-2.29%) |
Sep 16, 2021 | 19.85 | 19.98 | 19.76 | 19.85 | 76,019 | -0.05(-0.25%) |
Sep 15, 2021 | 19.81 | 19.96 | 19.66 | 19.90 | 86,961 | +0.14(+0.71%) |
Sep 14, 2021 | 20.04 | 20.04 | 19.74 | 19.76 | 79,179 | -0.19(-0.95%) |
Sep 13, 2021 | 20.21 | 20.28 | 19.87 | 19.95 | 127,013 | -0.25(-1.23%) |
Sep 10, 2021 | 20.33 | 20.37 | 20.16 | 20.20 | 57,198 | -0.10(-0.49%) |
Sep 09, 2021 | 20.45 | 20.53 | 20.16 | 20.30 | 100,996 | -0.17(-0.81%) |
Sep 08, 2021 | 20.48 | 20.52 | 20.39 | 20.47 | 63,825 | +0.02(+0.12%) |
Sep 07, 2021 | 20.51 | 20.51 | 20.38 | 20.44 | 87,628 | -0.11(-0.52%) |
Sep 03, 2021 | 20.52 | 20.68 | 20.44 | 20.55 | 79,434 | +0.02(+0.12%) |
Sep 02, 2021 | 20.46 | 20.54 | 20.45 | 20.52 | 56,640 | +0.06(+0.28%) |
Sep 01, 2021 | 20.48 | 20.54 | 20.42 | 20.47 | 93,041 | +0.02(+0.12%) |
Aug 31, 2021 | 20.28 | 20.49 | 20.28 | 20.44 | 83,218 | +0.16(+0.77%) |
Aug 30, 2021 | 20.27 | 20.32 | 20.16 | 20.28 | 111,541 | +0.02(+0.08%) |
Aug 27, 2021 | 20.33 | 20.48 | 20.27 | 20.27 | 51,571 | -0.04(-0.20%) |
Aug 26, 2021 | 20.65 | 20.70 | 20.26 | 20.31 | 117,210 | -0.37(-1.80%) |
Aug 25, 2021 | 20.61 | 20.75 | 20.55 | 20.68 | 89,504 | +0.13(+0.62%) |
Aug 24, 2021 | 20.52 | 20.58 | 20.48 | 20.55 | 75,636 | +0.05(+0.26%) |
Aug 23, 2021 | 20.49 | 20.62 | 20.49 | 20.50 | 73,064 | +0.03(+0.16%) |
Aug 20, 2021 | 20.48 | 20.58 | 20.42 | 20.47 | 75,437 | -0.02(-0.08%) |
Aug 19, 2021 | 20.76 | 20.84 | 20.33 | 20.48 | 153,944 | -0.44(-2.12%) |
Aug 18, 2021 | 21.32 | 21.32 | 20.89 | 20.93 | 80,431 | -0.12(-0.55%) |
Aug 17, 2021 | 20.55 | 21.18 | 20.54 | 21.04 | 204,462 | +0.48(+2.32%) |
Aug 16, 2021 | 20.29 | 20.56 | 20.24 | 20.56 | 109,329 | +0.20(+0.97%) |
Aug 13, 2021 | 20.28 | 20.43 | 20.28 | 20.37 | 84,754 | +0.04(+0.20%) |
Aug 12, 2021 | 20.30 | 20.36 | 20.24 | 20.33 | 55,437 | +0.09(+0.45%) |
Aug 11, 2021 | 20.29 | 20.33 | 20.19 | 20.24 | 115,480 | -0.03(-0.16%) |
Aug 10, 2021 | 20.15 | 20.30 | 20.07 | 20.27 | 102,082 | +0.12(+0.57%) |
Aug 09, 2021 | 20.00 | 20.15 | 19.87 | 20.15 | 180,476 | +0.23(+1.16%) |
Aug 06, 2021 | 19.87 | 19.96 | 19.81 | 19.92 | 74,202 | +0.11(+0.54%) |
Aug 05, 2021 | 19.94 | 20.03 | 19.66 | 19.82 | 147,384 | -0.14(-0.70%) |
Aug 04, 2021 | 20.22 | 20.27 | 19.83 | 19.96 | 212,033 | -0.25(-1.22%) |
Aug 03, 2021 | 20.01 | 20.23 | 20.01 | 20.20 | 67,408 | +0.20(+0.99%) |
Aug 02, 2021 | 20.00 | 20.10 | 19.95 | 20.00 | 87,642 | +0.06(+0.29%) |
Jul 30, 2021 | 19.76 | 19.97 | 19.74 | 19.95 | 86,456 | +0.21(+1.08%) |
Jul 29, 2021 | 19.67 | 19.76 | 19.67 | 19.73 | 67,950 | +0.07(+0.33%) |
Jul 28, 2021 | 19.60 | 19.73 | 19.58 | 19.67 | 67,141 | +0.07(+0.34%) |
Jul 27, 2021 | 19.72 | 19.74 | 19.59 | 19.60 | 67,313 | -0.09(-0.46%) |
Jul 26, 2021 | 19.77 | 19.80 | 19.66 | 19.69 | 73,756 | -0.08(-0.42%) |
Jul 23, 2021 | 19.82 | 19.82 | 19.74 | 19.77 | 55,721 | -0.04(-0.21%) |
Jul 22, 2021 | 19.74 | 19.84 | 19.74 | 19.82 | 77,027 | +0.12(+0.58%) |
Jul 21, 2021 | 19.79 | 19.80 | 19.63 | 19.70 | 89,098 | -0.02(-0.13%) |
Jul 20, 2021 | 19.28 | 19.73 | 19.28 | 19.73 | 80,185 | +0.45(+2.35%) |
Jul 19, 2021 | 19.32 | 19.39 | 19.05 | 19.27 | 87,073 | -0.16(-0.84%) |
Jul 16, 2021 | 19.45 | 19.53 | 19.37 | 19.44 | 68,907 | +0.02(+0.08%) |
Jul 15, 2021 | 19.36 | 19.42 | 19.30 | 19.42 | 63,274 | +0.06(+0.30%) |
Jul 14, 2021 | 19.41 | 19.42 | 19.32 | 19.36 | 50,157 | -0.02(-0.13%) |
Jul 13, 2021 | 19.51 | 19.51 | 19.32 | 19.39 | 99,931 | -0.09(-0.46%) |
Jul 12, 2021 | 19.44 | 19.53 | 19.40 | 19.48 | 69,610 | +0.02(+0.13%) |
Jul 09, 2021 | 19.29 | 19.45 | 19.27 | 19.45 | 55,494 | +0.16(+0.85%) |
Jul 08, 2021 | 19.13 | 19.29 | 19.02 | 19.29 | 122,212 | -0.01(-0.04%) |
Jul 07, 2021 | 19.24 | 19.33 | 19.08 | 19.30 | 74,845 | +0.03(+0.17%) |
Jul 06, 2021 | 19.32 | 19.34 | 19.17 | 19.26 | 92,594 | -0.06(-0.30%) |
Jul 02, 2021 | 19.22 | 19.34 | 19.06 | 19.32 | 95,293 | +0.15(+0.77%) |