Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.97 | 19.04 | 18.53 | 18.54 | 176,447 | -0.41(-2.18%) |
Sep 29, 2021 | 18.72 | 18.97 | 18.69 | 18.96 | 64,278 | +0.19(+0.99%) |
Sep 28, 2021 | 18.84 | 18.85 | 18.68 | 18.77 | 87,241 | -0.17(-0.90%) |
Sep 27, 2021 | 18.96 | 19.10 | 18.89 | 18.94 | 87,899 | +0.03(+0.17%) |
Sep 24, 2021 | 18.97 | 19.05 | 18.88 | 18.91 | 67,770 | -0.06(-0.30%) |
Sep 23, 2021 | 18.97 | 19.13 | 18.95 | 18.97 | 142,639 | +0.04(+0.21%) |
Sep 22, 2021 | 19.04 | 19.12 | 18.90 | 18.92 | 95,730 | +0.01(+0.04%) |
Sep 21, 2021 | 19.04 | 19.04 | 18.90 | 18.92 | 77,263 | +0.07(+0.39%) |
Sep 20, 2021 | 19.02 | 19.09 | 18.64 | 18.84 | 165,276 | -0.36(-1.90%) |
Sep 17, 2021 | 19.57 | 19.57 | 19.09 | 19.21 | 126,556 | -0.28(-1.46%) |
Sep 16, 2021 | 19.53 | 19.57 | 19.42 | 19.49 | 72,882 | -0.02(-0.08%) |
Sep 15, 2021 | 19.51 | 19.61 | 19.45 | 19.51 | 69,591 | +0.06(+0.29%) |
Sep 14, 2021 | 19.72 | 19.74 | 19.45 | 19.45 | 125,216 | -0.27(-1.36%) |
Sep 13, 2021 | 19.80 | 19.82 | 19.65 | 19.72 | 71,274 | -0.03(-0.16%) |
Sep 10, 2021 | 19.95 | 19.95 | 19.73 | 19.75 | 62,284 | -0.15(-0.74%) |
Sep 09, 2021 | 19.93 | 20.02 | 19.84 | 19.90 | 84,014 | -0.06(-0.28%) |
Sep 08, 2021 | 19.87 | 20.01 | 19.87 | 19.96 | 49,908 | +0.06(+0.28%) |
Sep 07, 2021 | 20.04 | 20.09 | 19.82 | 19.90 | 105,681 | -0.21(-1.04%) |
Sep 03, 2021 | 20.05 | 20.14 | 20.00 | 20.11 | 47,039 | +0.06(+0.28%) |
Sep 02, 2021 | 20.01 | 20.09 | 19.97 | 20.05 | 106,519 | +0.10(+0.53%) |
Sep 01, 2021 | 19.77 | 20.00 | 19.73 | 19.95 | 130,761 | +0.21(+1.06%) |
Aug 31, 2021 | 19.79 | 19.79 | 19.68 | 19.74 | 103,854 | +0.01(+0.04%) |
Aug 30, 2021 | 19.85 | 19.85 | 19.68 | 19.73 | 90,235 | -0.08(-0.41%) |
Aug 27, 2021 | 19.78 | 19.87 | 19.76 | 19.81 | 40,888 | +0.10(+0.49%) |
Aug 26, 2021 | 20.00 | 20.00 | 19.70 | 19.71 | 96,723 | -0.25(-1.25%) |
Aug 25, 2021 | 19.99 | 20.00 | 19.87 | 19.96 | 79,207 | +0.07(+0.36%) |
Aug 24, 2021 | 19.83 | 19.92 | 19.82 | 19.89 | 68,143 | +0.07(+0.37%) |
Aug 23, 2021 | 19.93 | 20.06 | 19.79 | 19.82 | 102,312 | -0.06(-0.32%) |
Aug 20, 2021 | 19.75 | 19.99 | 19.75 | 19.88 | 91,913 | +0.07(+0.37%) |
Aug 19, 2021 | 19.99 | 20.03 | 19.74 | 19.81 | 123,292 | -0.23(-1.13%) |
Aug 18, 2021 | 20.22 | 20.29 | 20.00 | 20.04 | 74,227 | -0.11(-0.56%) |
Aug 17, 2021 | 20.16 | 20.25 | 20.00 | 20.15 | 132,739 | -0.11(-0.56%) |
Aug 16, 2021 | 20.58 | 20.68 | 20.25 | 20.26 | 294,639 | -0.43(-2.06%) |
Aug 13, 2021 | 20.75 | 20.85 | 20.62 | 20.69 | 78,653 | -0.12(-0.58%) |
Aug 12, 2021 | 20.87 | 20.94 | 20.73 | 20.81 | 38,829 | -0.02(-0.12%) |
Aug 11, 2021 | 20.64 | 20.85 | 20.63 | 20.83 | 57,967 | +0.21(+1.01%) |
Aug 10, 2021 | 20.47 | 20.65 | 20.42 | 20.63 | 44,912 | +0.13(+0.63%) |
Aug 09, 2021 | 20.68 | 20.68 | 20.47 | 20.50 | 59,471 | -0.16(-0.78%) |
Aug 06, 2021 | 20.44 | 20.67 | 20.42 | 20.66 | 50,560 | +0.25(+1.22%) |
Aug 05, 2021 | 20.40 | 20.44 | 20.36 | 20.41 | 62,337 | +0.02(+0.08%) |
Aug 04, 2021 | 20.31 | 20.39 | 20.24 | 20.39 | 47,493 | +0.10(+0.47%) |
Aug 03, 2021 | 20.17 | 20.34 | 20.17 | 20.30 | 64,886 | +0.10(+0.48%) |
Aug 02, 2021 | 20.19 | 20.39 | 20.15 | 20.20 | 71,401 | +0.02(+0.08%) |
Jul 30, 2021 | 20.31 | 20.36 | 20.15 | 20.19 | 61,347 | -0.06(-0.32%) |
Jul 29, 2021 | 20.35 | 20.35 | 20.14 | 20.25 | 82,807 | +0.05(+0.24%) |
Jul 28, 2021 | 20.22 | 20.22 | 20.09 | 20.20 | 84,975 | +0.06(+0.28%) |
Jul 27, 2021 | 19.94 | 20.16 | 19.93 | 20.14 | 72,448 | +0.14(+0.68%) |
Jul 26, 2021 | 19.89 | 20.03 | 19.88 | 20.01 | 44,830 | +0.05(+0.24%) |
Jul 23, 2021 | 19.94 | 19.98 | 19.79 | 19.96 | 40,624 | +0.16(+0.81%) |
Jul 22, 2021 | 19.82 | 19.86 | 19.78 | 19.80 | 49,251 | -0.01(-0.04%) |
Jul 21, 2021 | 19.66 | 19.88 | 19.58 | 19.81 | 113,427 | +0.17(+0.86%) |
Jul 20, 2021 | 19.46 | 19.73 | 19.46 | 19.64 | 55,147 | +0.17(+0.86%) |
Jul 19, 2021 | 19.87 | 19.90 | 19.32 | 19.47 | 226,697 | -0.49(-2.45%) |
Jul 16, 2021 | 20.04 | 20.06 | 19.93 | 19.96 | 163,213 | -0.05(-0.24%) |
Jul 15, 2021 | 20.04 | 20.10 | 19.96 | 20.01 | 75,116 | -0.08(-0.40%) |
Jul 14, 2021 | 20.24 | 20.24 | 19.93 | 20.09 | 123,146 | -0.07(-0.36%) |
Jul 13, 2021 | 20.17 | 20.24 | 20.12 | 20.16 | 95,391 | -0.02(-0.08%) |
Jul 12, 2021 | 20.19 | 20.23 | 20.06 | 20.18 | 64,115 | +0.07(+0.36%) |
Jul 09, 2021 | 20.27 | 20.39 | 20.09 | 20.11 | 104,753 | -0.04(-0.21%) |
Jul 08, 2021 | 20.17 | 20.24 | 20.00 | 20.15 | 75,904 | -0.10(-0.51%) |
Jul 07, 2021 | 20.17 | 20.25 | 20.13 | 20.25 | 56,417 | +0.09(+0.43%) |
Jul 06, 2021 | 20.17 | 20.17 | 20.05 | 20.16 | 77,990 | -0.07(-0.35%) |
Jul 02, 2021 | 20.01 | 20.25 | 19.94 | 20.23 | 113,163 | +0.29(+1.48%) |