Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.04 | 21.05 | 21.01 | 21.03 | 64,863 | -0.01(-0.04%) |
Sep 29, 2021 | 21.03 | 21.05 | 21.01 | 21.04 | 84,344 | +0.02(+0.08%) |
Sep 28, 2021 | 21.05 | 21.10 | 20.98 | 21.02 | 206,836 | -0.05(-0.24%) |
Sep 27, 2021 | 21.05 | 21.07 | 21.05 | 21.07 | 62,676 | -0.01(-0.04%) |
Sep 24, 2021 | 21.09 | 21.10 | 21.06 | 21.08 | 98,655 | -0.02(-0.08%) |
Sep 23, 2021 | 21.08 | 21.11 | 21.07 | 21.10 | 121,505 | +0.01(+0.04%) |
Sep 22, 2021 | 21.07 | 21.10 | 21.06 | 21.09 | 170,163 | +0.02(+0.08%) |
Sep 21, 2021 | 21.05 | 21.07 | 21.04 | 21.07 | 182,492 | +0.02(+0.08%) |
Sep 20, 2021 | 21.04 | 21.05 | 21.01 | 21.05 | 151,481 | -0.04(-0.18%) |
Sep 17, 2021 | 21.12 | 21.12 | 21.08 | 21.09 | 150,503 | -0.02(-0.10%) |
Sep 16, 2021 | 21.10 | 21.11 | 21.08 | 21.11 | 90,600 | +0.00(+0.00%) |
Sep 15, 2021 | 21.07 | 21.11 | 21.06 | 21.11 | 78,641 | +0.03(+0.16%) |
Sep 14, 2021 | 21.09 | 21.10 | 21.06 | 21.08 | 129,224 | -0.01(-0.04%) |
Sep 13, 2021 | 21.07 | 21.09 | 21.05 | 21.09 | 42,298 | +0.04(+0.20%) |
Sep 10, 2021 | 21.06 | 21.10 | 21.04 | 21.05 | 66,945 | -0.02(-0.08%) |
Sep 09, 2021 | 21.05 | 21.07 | 21.05 | 21.06 | 70,434 | +0.01(+0.04%) |
Sep 08, 2021 | 21.03 | 21.05 | 21.02 | 21.05 | 82,907 | +0.01(+0.04%) |
Sep 07, 2021 | 21.06 | 21.07 | 21.04 | 21.05 | 126,475 | -0.03(-0.12%) |
Sep 03, 2021 | 21.05 | 21.07 | 21.04 | 21.07 | 71,405 | +0.02(+0.08%) |
Sep 02, 2021 | 21.03 | 21.05 | 21.03 | 21.05 | 145,437 | +0.03(+0.16%) |
Sep 01, 2021 | 21.01 | 21.04 | 21.00 | 21.02 | 152,550 | +0.02(+0.08%) |
Aug 31, 2021 | 21.00 | 21.02 | 20.99 | 21.00 | 154,014 | +0.01(+0.04%) |
Aug 30, 2021 | 20.99 | 21.00 | 20.98 | 20.99 | 124,745 | +0.01(+0.04%) |
Aug 27, 2021 | 20.94 | 20.99 | 20.92 | 20.99 | 202,512 | +0.05(+0.24%) |
Aug 26, 2021 | 20.95 | 20.95 | 20.91 | 20.93 | 181,588 | -0.02(-0.08%) |
Aug 25, 2021 | 20.93 | 20.95 | 20.92 | 20.95 | 205,168 | +0.03(+0.16%) |
Aug 24, 2021 | 20.89 | 20.93 | 20.89 | 20.92 | 182,342 | +0.00(+0.00%) |
Aug 23, 2021 | 20.89 | 20.92 | 20.87 | 20.92 | 198,019 | +0.05(+0.26%) |
Aug 20, 2021 | 20.85 | 20.87 | 20.85 | 20.86 | 111,126 | +0.01(+0.04%) |
Aug 19, 2021 | 20.84 | 20.87 | 20.81 | 20.85 | 418,675 | +0.00(+0.00%) |
Aug 18, 2021 | 20.87 | 20.88 | 20.84 | 20.85 | 217,825 | -0.03(-0.12%) |
Aug 17, 2021 | 20.89 | 20.89 | 20.85 | 20.88 | 122,977 | -0.02(-0.08%) |
Aug 16, 2021 | 20.87 | 20.90 | 20.87 | 20.90 | 66,780 | +0.01(+0.04%) |
Aug 13, 2021 | 20.88 | 20.89 | 20.86 | 20.89 | 163,138 | +0.00(+0.00%) |
Aug 12, 2021 | 20.85 | 20.89 | 20.83 | 20.89 | 132,526 | +0.03(+0.16%) |
Aug 11, 2021 | 20.85 | 20.86 | 20.84 | 20.85 | 48,786 | +0.01(+0.04%) |
Aug 10, 2021 | 20.86 | 20.87 | 20.82 | 20.85 | 49,289 | -0.02(-0.08%) |
Aug 09, 2021 | 20.89 | 20.89 | 20.85 | 20.86 | 115,700 | -0.03(-0.16%) |
Aug 06, 2021 | 20.89 | 20.91 | 20.87 | 20.90 | 100,294 | +0.00(+0.00%) |
Aug 05, 2021 | 20.87 | 20.90 | 20.87 | 20.90 | 60,009 | +0.02(+0.08%) |
Aug 04, 2021 | 20.89 | 20.90 | 20.87 | 20.88 | 80,053 | -0.03(-0.12%) |
Aug 03, 2021 | 20.90 | 20.91 | 20.88 | 20.91 | 155,314 | +0.02(+0.08%) |
Aug 02, 2021 | 20.93 | 20.96 | 20.88 | 20.89 | 117,253 | -0.04(-0.20%) |
Jul 30, 2021 | 20.94 | 20.94 | 20.91 | 20.93 | 102,891 | -0.02(-0.08%) |
Jul 29, 2021 | 20.92 | 20.96 | 20.92 | 20.95 | 58,278 | +0.02(+0.08%) |
Jul 28, 2021 | 20.92 | 20.93 | 20.91 | 20.93 | 98,518 | +0.01(+0.04%) |
Jul 27, 2021 | 20.92 | 20.92 | 20.90 | 20.92 | 130,112 | -0.02(-0.08%) |
Jul 26, 2021 | 20.94 | 20.96 | 20.92 | 20.94 | 113,251 | -0.01(-0.04%) |
Jul 23, 2021 | 20.92 | 20.96 | 20.91 | 20.95 | 169,934 | +0.03(+0.12%) |
Jul 22, 2021 | 20.90 | 20.92 | 20.90 | 20.92 | 171,628 | +0.04(+0.20%) |
Jul 21, 2021 | 20.87 | 20.91 | 20.87 | 20.88 | 290,448 | +0.02(+0.08%) |
Jul 20, 2021 | 20.82 | 20.86 | 20.82 | 20.86 | 279,658 | +0.05(+0.25%) |
Jul 19, 2021 | 20.88 | 20.88 | 20.79 | 20.81 | 189,502 | -0.12(-0.56%) |
Jul 16, 2021 | 20.94 | 20.96 | 20.90 | 20.93 | 398,134 | -0.01(-0.04%) |
Jul 15, 2021 | 20.93 | 20.94 | 20.92 | 20.94 | 96,832 | +0.00(+0.00%) |
Jul 14, 2021 | 20.94 | 20.95 | 20.92 | 20.94 | 188,386 | +0.01(+0.04%) |
Jul 13, 2021 | 20.96 | 20.98 | 20.93 | 20.93 | 112,033 | -0.05(-0.24%) |
Jul 12, 2021 | 20.96 | 20.98 | 20.96 | 20.98 | 141,519 | +0.02(+0.08%) |
Jul 09, 2021 | 20.95 | 20.98 | 20.95 | 20.96 | 111,498 | +0.02(+0.08%) |
Jul 08, 2021 | 20.96 | 20.96 | 20.94 | 20.95 | 158,037 | -0.04(-0.20%) |
Jul 07, 2021 | 20.98 | 21.00 | 20.96 | 20.99 | 135,033 | +0.00(+0.00%) |
Jul 06, 2021 | 20.98 | 20.99 | 20.96 | 20.99 | 206,424 | +0.00(+0.00%) |
Jul 02, 2021 | 20.92 | 20.99 | 20.92 | 20.99 | 121,931 | +0.03(+0.16%) |