Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.43 | 19.49 | 19.41 | 19.45 | 102,450 | +0.02(+0.10%) |
Sep 29, 2021 | 19.51 | 19.51 | 19.42 | 19.43 | 63,977 | -0.13(-0.67%) |
Sep 28, 2021 | 19.57 | 19.58 | 19.54 | 19.56 | 183,559 | -0.07(-0.36%) |
Sep 27, 2021 | 19.62 | 19.65 | 19.62 | 19.63 | 18,792 | -0.01(-0.07%) |
Sep 24, 2021 | 19.65 | 19.66 | 19.64 | 19.65 | 21,074 | -0.07(-0.34%) |
Sep 23, 2021 | 19.69 | 19.73 | 19.69 | 19.71 | 20,136 | +0.08(+0.43%) |
Sep 22, 2021 | 19.68 | 19.71 | 19.59 | 19.63 | 36,952 | -0.07(-0.34%) |
Sep 21, 2021 | 19.68 | 19.69 | 19.66 | 19.69 | 21,436 | +0.02(+0.10%) |
Sep 20, 2021 | 19.64 | 19.69 | 19.64 | 19.68 | 99,194 | -0.01(-0.05%) |
Sep 17, 2021 | 19.72 | 19.74 | 19.68 | 19.69 | 24,381 | -0.07(-0.33%) |
Sep 16, 2021 | 19.74 | 19.76 | 19.73 | 19.75 | 30,898 | -0.09(-0.48%) |
Sep 15, 2021 | 19.84 | 19.85 | 19.82 | 19.85 | 14,476 | +0.04(+0.21%) |
Sep 14, 2021 | 19.86 | 19.86 | 19.80 | 19.80 | 8,968 | +0.00(+0.02%) |
Sep 13, 2021 | 19.81 | 19.82 | 19.79 | 19.80 | 10,279 | -0.02(-0.10%) |
Sep 10, 2021 | 19.85 | 19.85 | 19.81 | 19.82 | 17,389 | -0.01(-0.05%) |
Sep 09, 2021 | 19.81 | 19.85 | 19.81 | 19.83 | 14,460 | +0.04(+0.20%) |
Sep 08, 2021 | 19.79 | 19.81 | 19.75 | 19.79 | 39,068 | -0.04(-0.19%) |
Sep 07, 2021 | 19.86 | 19.86 | 19.82 | 19.83 | 44,301 | -0.10(-0.52%) |
Sep 03, 2021 | 19.95 | 19.95 | 19.91 | 19.93 | 23,410 | +0.04(+0.19%) |
Sep 02, 2021 | 19.85 | 19.90 | 19.85 | 19.89 | 19,073 | +0.07(+0.33%) |
Sep 01, 2021 | 19.84 | 19.86 | 19.83 | 19.83 | 118,703 | +0.03(+0.15%) |
Aug 31, 2021 | 19.84 | 19.85 | 19.78 | 19.80 | 34,791 | +0.00(+0.00%) |
Aug 30, 2021 | 19.80 | 19.80 | 19.77 | 19.80 | 27,143 | +0.00(+0.00%) |
Aug 27, 2021 | 19.69 | 19.80 | 19.69 | 19.80 | 22,642 | +0.08(+0.43%) |
Aug 26, 2021 | 19.72 | 19.74 | 19.70 | 19.71 | 36,234 | -0.04(-0.21%) |
Aug 25, 2021 | 19.71 | 19.76 | 19.71 | 19.76 | 16,414 | +0.01(+0.07%) |
Aug 24, 2021 | 19.73 | 19.75 | 19.72 | 19.74 | 28,956 | +0.02(+0.09%) |
Aug 23, 2021 | 19.67 | 19.73 | 19.67 | 19.72 | 57,899 | +0.11(+0.58%) |
Aug 20, 2021 | 19.58 | 19.62 | 19.58 | 19.61 | 30,913 | +0.02(+0.10%) |
Aug 19, 2021 | 19.63 | 19.64 | 19.59 | 19.59 | 112,420 | -0.09(-0.48%) |
Aug 18, 2021 | 19.69 | 19.73 | 19.67 | 19.69 | 80,038 | +0.00(+0.00%) |
Aug 17, 2021 | 19.73 | 19.75 | 19.69 | 19.69 | 88,648 | -0.12(-0.62%) |
Aug 16, 2021 | 19.82 | 19.84 | 19.81 | 19.81 | 100,551 | -0.03(-0.14%) |
Aug 13, 2021 | 19.77 | 19.85 | 19.77 | 19.84 | 34,574 | +0.10(+0.50%) |
Aug 12, 2021 | 19.71 | 19.74 | 19.71 | 19.74 | 12,193 | -0.02(-0.12%) |
Aug 11, 2021 | 19.76 | 19.77 | 19.74 | 19.76 | 22,544 | +0.05(+0.24%) |
Aug 10, 2021 | 19.71 | 19.73 | 19.70 | 19.71 | 54,816 | -0.03(-0.14%) |
Aug 09, 2021 | 19.80 | 19.80 | 19.74 | 19.74 | 24,794 | -0.04(-0.19%) |
Aug 06, 2021 | 19.81 | 19.83 | 19.77 | 19.78 | 103,541 | -0.12(-0.60%) |
Aug 05, 2021 | 19.90 | 19.92 | 19.89 | 19.90 | 12,895 | -0.00(-0.02%) |
Aug 04, 2021 | 19.98 | 20.00 | 19.89 | 19.90 | 61,934 | -0.05(-0.24%) |
Aug 03, 2021 | 19.96 | 19.97 | 19.93 | 19.95 | 12,783 | +0.01(+0.05%) |
Aug 02, 2021 | 19.95 | 19.97 | 19.93 | 19.94 | 20,125 | +0.00(+0.00%) |
Jul 30, 2021 | 19.97 | 19.98 | 19.91 | 19.94 | 11,600 | -0.06(-0.28%) |
Jul 29, 2021 | 19.97 | 20.00 | 19.95 | 20.00 | 40,509 | +0.10(+0.52%) |
Jul 28, 2021 | 19.81 | 19.90 | 19.81 | 19.89 | 20,033 | +0.05(+0.24%) |
Jul 27, 2021 | 19.85 | 19.89 | 19.83 | 19.85 | 144,614 | +0.03(+0.14%) |
Jul 26, 2021 | 19.78 | 19.84 | 19.78 | 19.82 | 32,857 | +0.07(+0.33%) |
Jul 23, 2021 | 19.75 | 19.76 | 19.73 | 19.75 | 12,989 | -0.01(-0.05%) |
Jul 22, 2021 | 19.84 | 19.84 | 19.76 | 19.76 | 81,907 | -0.03(-0.17%) |
Jul 21, 2021 | 19.73 | 19.81 | 19.73 | 19.79 | 24,839 | +0.05(+0.24%) |
Jul 20, 2021 | 19.71 | 19.75 | 19.69 | 19.75 | 80,424 | -0.01(-0.07%) |
Jul 19, 2021 | 19.80 | 19.82 | 19.76 | 19.76 | 61,260 | -0.04(-0.19%) |
Jul 16, 2021 | 19.82 | 19.83 | 19.80 | 19.80 | 50,505 | -0.04(-0.19%) |
Jul 15, 2021 | 19.86 | 19.86 | 19.82 | 19.84 | 68,681 | -0.04(-0.19%) |
Jul 14, 2021 | 19.87 | 19.88 | 19.86 | 19.87 | 62,058 | +0.08(+0.38%) |
Jul 13, 2021 | 19.84 | 19.86 | 19.78 | 19.80 | 75,771 | -0.11(-0.57%) |
Jul 12, 2021 | 19.91 | 19.93 | 19.90 | 19.91 | 79,828 | -0.04(-0.19%) |
Jul 09, 2021 | 19.91 | 19.95 | 19.91 | 19.95 | 22,099 | +0.07(+0.33%) |
Jul 08, 2021 | 19.89 | 19.92 | 19.87 | 19.88 | 51,168 | +0.07(+0.33%) |
Jul 07, 2021 | 19.82 | 19.85 | 19.79 | 19.82 | 43,053 | -0.03(-0.14%) |
Jul 06, 2021 | 19.88 | 19.89 | 19.83 | 19.85 | 62,656 | -0.07(-0.33%) |
Jul 02, 2021 | 19.86 | 19.94 | 19.86 | 19.91 | 23,003 | +0.05(+0.24%) |