Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.89 | 19.08 | 18.82 | 18.96 | 1,374,051 | +0.11(+0.60%) |
Sep 29, 2021 | 19.13 | 19.14 | 18.83 | 18.85 | 2,216,692 | -0.25(-1.31%) |
Sep 28, 2021 | 19.40 | 19.40 | 18.99 | 19.10 | 2,509,038 | -0.35(-1.82%) |
Sep 27, 2021 | 19.57 | 19.57 | 19.37 | 19.45 | 1,236,649 | -0.08(-0.40%) |
Sep 24, 2021 | 19.59 | 19.59 | 19.41 | 19.53 | 844,489 | -0.06(-0.31%) |
Sep 23, 2021 | 19.52 | 19.72 | 19.52 | 19.59 | 790,037 | +0.17(+0.89%) |
Sep 22, 2021 | 19.44 | 19.58 | 19.37 | 19.42 | 1,037,172 | +0.08(+0.40%) |
Sep 21, 2021 | 19.30 | 19.52 | 19.30 | 19.34 | 980,814 | +0.10(+0.54%) |
Sep 20, 2021 | 19.21 | 19.34 | 19.08 | 19.24 | 1,838,573 | -0.22(-1.11%) |
Sep 17, 2021 | 19.52 | 19.57 | 19.32 | 19.45 | 2,204,703 | -0.12(-0.62%) |
Sep 16, 2021 | 19.60 | 19.70 | 19.45 | 19.58 | 1,257,393 | -0.05(-0.26%) |
Sep 15, 2021 | 19.76 | 19.76 | 19.45 | 19.63 | 1,862,983 | -0.08(-0.39%) |
Sep 14, 2021 | 20.08 | 20.08 | 19.66 | 19.70 | 1,406,852 | -0.26(-1.30%) |
Sep 13, 2021 | 20.02 | 20.13 | 19.93 | 19.96 | 1,398,692 | +0.06(+0.30%) |
Sep 10, 2021 | 20.10 | 20.17 | 19.90 | 19.90 | 1,251,702 | -0.18(-0.90%) |
Sep 09, 2021 | 20.16 | 20.16 | 20.01 | 20.08 | 1,971,028 | -0.08(-0.39%) |
Sep 08, 2021 | 19.86 | 20.22 | 19.82 | 20.16 | 2,489,255 | +0.31(+1.55%) |
Sep 07, 2021 | 19.80 | 19.99 | 19.76 | 19.86 | 1,466,502 | -0.04(-0.21%) |
Sep 03, 2021 | 19.95 | 19.97 | 19.87 | 19.90 | 917,310 | -0.02(-0.09%) |
Sep 02, 2021 | 19.78 | 19.95 | 19.76 | 19.92 | 772,765 | +0.19(+0.95%) |
Sep 01, 2021 | 19.73 | 19.83 | 19.66 | 19.73 | 956,167 | +0.04(+0.22%) |
Aug 31, 2021 | 19.82 | 19.89 | 19.67 | 19.68 | 1,931,692 | -0.13(-0.65%) |
Aug 30, 2021 | 19.70 | 19.89 | 19.70 | 19.81 | 1,445,360 | +0.13(+0.65%) |
Aug 27, 2021 | 19.51 | 19.75 | 19.51 | 19.68 | 737,496 | +0.20(+1.01%) |
Aug 26, 2021 | 19.59 | 19.65 | 19.49 | 19.49 | 1,303,846 | -0.10(-0.52%) |
Aug 25, 2021 | 19.55 | 19.65 | 19.53 | 19.59 | 964,670 | +0.06(+0.31%) |
Aug 24, 2021 | 19.52 | 19.59 | 19.41 | 19.53 | 2,232,092 | +0.02(+0.09%) |
Aug 23, 2021 | 19.42 | 19.57 | 19.42 | 19.51 | 897,848 | +0.19(+0.97%) |
Aug 20, 2021 | 19.10 | 19.34 | 19.02 | 19.33 | 664,487 | +0.16(+0.85%) |
Aug 19, 2021 | 19.21 | 19.24 | 19.05 | 19.16 | 863,527 | -0.21(-1.06%) |
Aug 18, 2021 | 19.48 | 19.53 | 19.36 | 19.37 | 598,884 | -0.13(-0.66%) |
Aug 17, 2021 | 19.46 | 19.56 | 19.37 | 19.50 | 1,478,840 | -0.03(-0.18%) |
Aug 16, 2021 | 19.43 | 19.58 | 19.40 | 19.53 | 773,857 | +0.04(+0.22%) |
Aug 13, 2021 | 19.37 | 19.53 | 19.34 | 19.49 | 628,135 | +0.10(+0.53%) |
Aug 12, 2021 | 19.39 | 19.45 | 19.33 | 19.39 | 563,372 | +0.03(+0.13%) |
Aug 11, 2021 | 19.44 | 19.44 | 19.25 | 19.36 | 850,326 | +0.02(+0.09%) |
Aug 10, 2021 | 19.24 | 19.38 | 19.22 | 19.34 | 1,625,350 | +0.10(+0.53%) |
Aug 09, 2021 | 19.35 | 19.39 | 19.18 | 19.24 | 1,192,693 | -0.05(-0.27%) |
Aug 06, 2021 | 19.31 | 19.35 | 19.21 | 19.29 | 840,541 | +0.05(+0.27%) |
Aug 05, 2021 | 19.18 | 19.36 | 19.18 | 19.24 | 980,103 | +0.16(+0.85%) |
Aug 04, 2021 | 19.15 | 19.21 | 19.07 | 19.08 | 1,201,385 | -0.10(-0.53%) |
Aug 03, 2021 | 18.88 | 19.20 | 18.88 | 19.18 | 1,209,431 | +0.32(+1.72%) |
Aug 02, 2021 | 19.05 | 19.05 | 18.81 | 18.86 | 453,230 | -0.11(-0.59%) |
Jul 30, 2021 | 18.86 | 19.14 | 18.86 | 18.97 | 1,123,381 | +0.10(+0.54%) |
Jul 29, 2021 | 18.96 | 19.04 | 18.86 | 18.86 | 741,174 | +0.03(+0.18%) |
Jul 28, 2021 | 18.81 | 18.87 | 18.69 | 18.83 | 1,042,342 | -0.02(-0.09%) |
Jul 27, 2021 | 18.70 | 18.95 | 18.70 | 18.85 | 855,106 | +0.04(+0.23%) |
Jul 26, 2021 | 18.80 | 18.82 | 18.71 | 18.80 | 964,462 | +0.00(+0.00%) |
Jul 23, 2021 | 18.76 | 18.87 | 18.70 | 18.80 | 2,235,162 | +0.04(+0.23%) |
Jul 22, 2021 | 18.77 | 18.85 | 18.60 | 18.76 | 997,552 | -0.03(-0.14%) |
Jul 21, 2021 | 18.82 | 18.86 | 18.73 | 18.79 | 887,966 | +0.08(+0.41%) |
Jul 20, 2021 | 18.56 | 18.75 | 18.46 | 18.71 | 1,119,672 | +0.15(+0.78%) |
Jul 19, 2021 | 18.68 | 18.71 | 18.35 | 18.57 | 2,751,485 | -0.34(-1.81%) |
Jul 16, 2021 | 18.74 | 19.07 | 18.74 | 18.91 | 1,190,577 | -0.05(-0.27%) |
Jul 15, 2021 | 19.10 | 19.10 | 18.89 | 18.96 | 1,234,414 | -0.25(-1.29%) |
Jul 14, 2021 | 19.26 | 19.33 | 19.20 | 19.21 | 473,869 | +0.02(+0.09%) |
Jul 13, 2021 | 19.13 | 19.24 | 19.10 | 19.19 | 645,680 | +0.02(+0.09%) |
Jul 12, 2021 | 19.20 | 19.27 | 19.14 | 19.17 | 578,099 | -0.03(-0.13%) |
Jul 09, 2021 | 19.00 | 19.21 | 18.96 | 19.20 | 693,538 | +0.28(+1.49%) |
Jul 08, 2021 | 18.88 | 18.96 | 18.80 | 18.92 | 891,921 | -0.17(-0.90%) |
Jul 07, 2021 | 19.02 | 19.13 | 18.99 | 19.09 | 1,209,927 | +0.06(+0.31%) |
Jul 06, 2021 | 19.27 | 19.27 | 18.98 | 19.03 | 1,621,956 | -0.27(-1.42%) |
Jul 02, 2021 | 19.21 | 19.33 | 19.12 | 19.30 | 598,649 | +0.09(+0.49%) |