Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.59 | 21.64 | 21.56 | 21.58 | 13,468 | -0.02(-0.09%) |
Sep 29, 2021 | 21.63 | 21.63 | 21.60 | 21.60 | 874 | +0.01(+0.04%) |
Sep 28, 2021 | 21.58 | 21.66 | 21.56 | 21.59 | 2,974 | +0.01(+0.04%) |
Sep 27, 2021 | 21.58 | 21.69 | 21.52 | 21.58 | 67,502 | -0.01(-0.04%) |
Sep 24, 2021 | 21.57 | 21.62 | 21.57 | 21.59 | 4,176 | -0.01(-0.04%) |
Sep 23, 2021 | 21.65 | 21.66 | 21.60 | 21.60 | 8,163 | -0.05(-0.21%) |
Sep 22, 2021 | 21.65 | 21.67 | 21.67 | 21.65 | 70 | -0.02(-0.08%) |
Sep 21, 2021 | 21.67 | 21.67 | 21.67 | 21.67 | 326 | +0.01(+0.04%) |
Sep 20, 2021 | 21.66 | 21.67 | 21.66 | 21.66 | 9,324 | +0.00(+0.00%) |
Sep 17, 2021 | 21.65 | 21.66 | 21.63 | 21.66 | 5,544 | +0.01(+0.04%) |
Sep 16, 2021 | 21.65 | 21.65 | 21.65 | 21.65 | 187 | -0.03(-0.13%) |
Sep 15, 2021 | 21.69 | 21.70 | 21.68 | 21.68 | 9,329 | +0.00(+0.02%) |
Sep 14, 2021 | 21.68 | 21.69 | 21.66 | 21.67 | 3,478 | -0.00(-0.02%) |
Sep 13, 2021 | 21.66 | 21.68 | 21.65 | 21.68 | 13,129 | +0.05(+0.22%) |
Sep 10, 2021 | 21.67 | 21.67 | 21.62 | 21.63 | 19,369 | -0.03(-0.13%) |
Sep 09, 2021 | 21.64 | 21.67 | 21.64 | 21.66 | 2,543 | -0.01(-0.04%) |
Sep 08, 2021 | 21.65 | 21.68 | 21.65 | 21.67 | 4,708 | +0.00(+0.01%) |
Sep 07, 2021 | 21.70 | 21.70 | 21.65 | 21.67 | 6,531 | -0.04(-0.18%) |
Sep 03, 2021 | 21.70 | 21.76 | 21.66 | 21.70 | 5,086 | +0.04(+0.19%) |
Sep 02, 2021 | 21.66 | 21.68 | 21.65 | 21.66 | 7,708 | +0.00(+0.02%) |
Sep 01, 2021 | 21.63 | 21.73 | 21.63 | 21.66 | 19,687 | +0.02(+0.11%) |
Aug 31, 2021 | 21.70 | 21.73 | 21.62 | 21.64 | 10,771 | -0.02(-0.08%) |
Aug 30, 2021 | 21.68 | 21.71 | 21.63 | 21.65 | 6,522 | -0.03(-0.13%) |
Aug 27, 2021 | 21.65 | 21.68 | 21.61 | 21.68 | 24,190 | +0.06(+0.28%) |
Aug 26, 2021 | 21.63 | 21.65 | 21.59 | 21.62 | 74,015 | -0.02(-0.08%) |
Aug 25, 2021 | 21.67 | 21.67 | 21.61 | 21.64 | 5,498 | +0.01(+0.04%) |
Aug 24, 2021 | 21.63 | 21.63 | 21.62 | 21.63 | 3,951 | +0.00(+0.00%) |
Aug 23, 2021 | 21.66 | 21.66 | 21.60 | 21.63 | 41,371 | -0.01(-0.04%) |
Aug 20, 2021 | 21.66 | 21.66 | 21.61 | 21.64 | 16,310 | +0.07(+0.34%) |
Aug 19, 2021 | 21.51 | 21.59 | 21.50 | 21.57 | 16,741 | -0.06(-0.30%) |
Aug 18, 2021 | 21.64 | 21.65 | 21.63 | 21.63 | 6,050 | -0.02(-0.08%) |
Aug 17, 2021 | 21.67 | 21.68 | 21.62 | 21.65 | 4,052 | -0.00(-0.02%) |
Aug 16, 2021 | 21.68 | 21.68 | 21.64 | 21.65 | 24,455 | +0.01(+0.06%) |
Aug 13, 2021 | 21.63 | 21.66 | 21.63 | 21.64 | 13,677 | +0.02(+0.11%) |
Aug 12, 2021 | 21.63 | 21.64 | 21.59 | 21.62 | 24,419 | +0.01(+0.04%) |
Aug 11, 2021 | 21.63 | 21.63 | 21.60 | 21.61 | 4,631 | +0.03(+0.12%) |
Aug 10, 2021 | 21.57 | 21.59 | 21.57 | 21.58 | 5,434 | -0.04(-0.18%) |
Aug 09, 2021 | 21.63 | 21.66 | 21.60 | 21.62 | 5,058 | -0.03(-0.13%) |
Aug 06, 2021 | 21.70 | 21.70 | 21.63 | 21.65 | 4,372 | -0.03(-0.13%) |
Aug 05, 2021 | 21.71 | 21.73 | 21.68 | 21.68 | 4,893 | -0.04(-0.17%) |
Aug 04, 2021 | 21.72 | 21.74 | 21.69 | 21.71 | 3,725 | +0.01(+0.04%) |
Aug 03, 2021 | 21.75 | 21.75 | 21.70 | 21.70 | 6,734 | -0.02(-0.11%) |
Aug 02, 2021 | 21.69 | 21.81 | 21.69 | 21.73 | 5,901 | +0.07(+0.34%) |
Jul 30, 2021 | 21.67 | 21.67 | 21.63 | 21.65 | 16,603 | +0.00(+0.02%) |
Jul 29, 2021 | 21.63 | 21.64 | 21.62 | 21.65 | 15,496 | +0.00(+0.02%) |
Jul 28, 2021 | 21.65 | 21.66 | 21.65 | 21.65 | 1,228 | -0.00(-0.02%) |
Jul 27, 2021 | 22.82 | 22.82 | 21.62 | 21.65 | 8,182 | +0.03(+0.13%) |
Jul 26, 2021 | 21.57 | 21.66 | 21.57 | 21.62 | 3,971 | -0.01(-0.06%) |
Jul 23, 2021 | 21.62 | 21.66 | 21.62 | 21.64 | 7,828 | +0.01(+0.06%) |
Jul 22, 2021 | 21.62 | 21.65 | 21.59 | 21.62 | 15,314 | +0.00(+0.00%) |
Jul 21, 2021 | 21.66 | 21.68 | 21.57 | 21.62 | 35,814 | -0.00(-0.02%) |
Jul 20, 2021 | 21.68 | 21.68 | 21.58 | 21.63 | 45,867 | +0.02(+0.11%) |
Jul 19, 2021 | 21.61 | 21.64 | 21.57 | 21.60 | 30,549 | -0.01(-0.06%) |
Jul 16, 2021 | 21.62 | 21.62 | 21.59 | 21.62 | 2,878 | +0.04(+0.17%) |
Jul 15, 2021 | 21.59 | 21.63 | 21.53 | 21.58 | 82,354 | -0.02(-0.11%) |
Jul 14, 2021 | 21.58 | 21.60 | 21.58 | 21.60 | 2,548 | +0.02(+0.11%) |
Jul 13, 2021 | 21.60 | 21.61 | 21.58 | 21.58 | 2,429 | -0.00(-0.00%) |
Jul 12, 2021 | 21.59 | 21.60 | 21.58 | 21.58 | 4,942 | -0.03(-0.12%) |
Jul 09, 2021 | 21.59 | 21.63 | 21.59 | 21.61 | 7,402 | -0.02(-0.11%) |
Jul 08, 2021 | 21.67 | 21.67 | 21.62 | 21.63 | 14,110 | -0.01(-0.04%) |
Jul 07, 2021 | 21.56 | 21.67 | 21.56 | 21.64 | 39,397 | +0.09(+0.43%) |
Jul 06, 2021 | 21.59 | 21.66 | 21.55 | 21.55 | 12,394 | -0.06(-0.28%) |
Jul 02, 2021 | 21.56 | 21.79 | 21.56 | 21.61 | 16,011 | +0.03(+0.13%) |