Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.52 | 18.52 | 18.25 | 18.25 | 53,153 | -0.21(-1.14%) |
Sep 29, 2021 | 18.51 | 18.53 | 18.39 | 18.46 | 11,949 | -0.02(-0.11%) |
Sep 28, 2021 | 18.63 | 18.63 | 18.42 | 18.48 | 108,549 | -0.22(-1.18%) |
Sep 27, 2021 | 18.71 | 18.71 | 18.62 | 18.70 | 27,697 | -0.06(-0.32%) |
Sep 24, 2021 | 18.68 | 18.76 | 18.64 | 18.76 | 9,407 | +0.03(+0.16%) |
Sep 23, 2021 | 18.70 | 18.74 | 18.67 | 18.73 | 3,234 | +0.15(+0.81%) |
Sep 22, 2021 | 18.52 | 18.62 | 18.50 | 18.58 | 9,571 | +0.09(+0.49%) |
Sep 21, 2021 | 18.42 | 18.48 | 18.40 | 18.49 | 25,299 | +0.06(+0.33%) |
Sep 20, 2021 | 18.54 | 18.54 | 18.32 | 18.43 | 28,990 | -0.29(-1.55%) |
Sep 17, 2021 | 18.71 | 18.74 | 18.66 | 18.72 | 16,486 | -0.10(-0.53%) |
Sep 16, 2021 | 18.77 | 18.84 | 18.74 | 18.82 | 26,368 | -0.03(-0.16%) |
Sep 15, 2021 | 18.71 | 18.85 | 18.64 | 18.85 | 34,194 | +0.22(+1.18%) |
Sep 14, 2021 | 18.74 | 18.76 | 18.62 | 18.63 | 5,604 | -0.18(-0.96%) |
Sep 13, 2021 | 18.84 | 18.84 | 18.70 | 18.81 | 41,008 | +0.05(+0.27%) |
Sep 10, 2021 | 18.82 | 18.85 | 18.74 | 18.76 | 31,564 | -0.10(-0.53%) |
Sep 09, 2021 | 18.90 | 18.94 | 18.83 | 18.86 | 29,865 | -0.04(-0.21%) |
Sep 08, 2021 | 18.88 | 18.90 | 18.81 | 18.90 | 225,725 | -0.01(-0.05%) |
Sep 07, 2021 | 18.91 | 18.92 | 18.85 | 18.91 | 33,116 | -0.01(-0.05%) |
Sep 03, 2021 | 18.83 | 18.94 | 18.83 | 18.92 | 24,529 | +0.00(+0.00%) |
Sep 02, 2021 | 18.91 | 18.93 | 18.85 | 18.92 | 19,947 | +0.10(+0.53%) |
Sep 01, 2021 | 18.82 | 18.92 | 18.82 | 18.82 | 36,602 | -0.01(-0.05%) |
Aug 31, 2021 | 18.86 | 18.91 | 18.76 | 18.83 | 33,389 | +0.00(+0.00%) |
Aug 30, 2021 | 18.82 | 18.91 | 18.82 | 18.83 | 14,419 | +0.00(+0.00%) |
Aug 27, 2021 | 18.71 | 18.84 | 18.71 | 18.83 | 13,112 | +0.08(+0.43%) |
Aug 26, 2021 | 18.74 | 18.77 | 18.69 | 18.75 | 17,603 | -0.04(-0.24%) |
Aug 25, 2021 | 18.77 | 18.82 | 18.76 | 18.79 | 22,006 | +0.09(+0.51%) |
Aug 24, 2021 | 18.76 | 18.78 | 18.70 | 18.70 | 7,813 | -0.03(-0.16%) |
Aug 23, 2021 | 18.66 | 18.76 | 18.64 | 18.73 | 32,822 | +0.08(+0.43%) |
Aug 20, 2021 | 18.59 | 18.65 | 18.59 | 18.65 | 108,086 | +0.14(+0.75%) |
Aug 19, 2021 | 18.45 | 18.57 | 18.43 | 18.51 | 37,029 | -0.01(-0.05%) |
Aug 18, 2021 | 18.60 | 18.65 | 18.52 | 18.52 | 27,920 | -0.12(-0.64%) |
Aug 17, 2021 | 18.65 | 18.65 | 18.55 | 18.64 | 16,757 | -0.08(-0.43%) |
Aug 16, 2021 | 18.61 | 18.72 | 18.56 | 18.72 | 18,138 | +0.03(+0.16%) |
Aug 13, 2021 | 18.67 | 18.71 | 18.65 | 18.69 | 21,724 | +0.03(+0.16%) |
Aug 12, 2021 | 18.63 | 18.66 | 18.60 | 18.66 | 28,351 | +0.02(+0.11%) |
Aug 11, 2021 | 18.61 | 18.64 | 18.56 | 18.64 | 973,013 | +0.05(+0.27%) |
Aug 10, 2021 | 18.55 | 18.60 | 18.55 | 18.59 | 60,131 | +0.01(+0.05%) |
Aug 09, 2021 | 18.56 | 18.58 | 18.52 | 18.58 | 16,084 | +0.00(+0.00%) |
Aug 06, 2021 | 18.55 | 18.58 | 18.54 | 18.58 | 10,181 | +0.04(+0.22%) |
Aug 05, 2021 | 18.50 | 18.57 | 18.49 | 18.54 | 36,421 | +0.05(+0.27%) |
Aug 04, 2021 | 18.52 | 18.54 | 18.46 | 18.49 | 27,623 | -0.04(-0.22%) |
Aug 03, 2021 | 18.47 | 18.54 | 18.41 | 18.53 | 10,764 | +0.07(+0.38%) |
Aug 02, 2021 | 18.52 | 18.52 | 18.41 | 18.46 | 21,213 | +0.02(+0.13%) |
Jul 30, 2021 | 18.50 | 18.51 | 18.41 | 18.44 | 9,837 | -0.10(-0.56%) |
Jul 29, 2021 | 18.53 | 18.56 | 18.51 | 18.54 | 6,169 | +0.07(+0.38%) |
Jul 28, 2021 | 18.53 | 18.53 | 18.43 | 18.47 | 4,400 | +0.00(+0.01%) |
Jul 27, 2021 | 18.49 | 18.49 | 18.39 | 18.47 | 58,175 | -0.02(-0.11%) |
Jul 26, 2021 | 18.51 | 18.53 | 18.48 | 18.49 | 23,750 | +0.04(+0.22%) |
Jul 23, 2021 | 18.39 | 18.50 | 18.39 | 18.45 | 34,228 | +0.11(+0.60%) |
Jul 22, 2021 | 18.34 | 18.36 | 18.34 | 18.34 | 4,232 | +0.02(+0.13%) |
Jul 21, 2021 | 18.27 | 18.33 | 18.27 | 18.32 | 11,695 | +0.08(+0.46%) |
Jul 20, 2021 | 18.09 | 18.28 | 18.09 | 18.23 | 9,736 | +0.22(+1.23%) |
Jul 19, 2021 | 18.11 | 18.13 | 17.97 | 18.01 | 16,349 | -0.19(-1.04%) |
Jul 16, 2021 | 18.37 | 18.37 | 18.20 | 18.20 | 2,415 | -0.10(-0.55%) |
Jul 15, 2021 | 18.35 | 18.37 | 18.30 | 18.30 | 21,213 | -0.08(-0.44%) |
Jul 14, 2021 | 18.40 | 18.40 | 18.35 | 18.38 | 44,544 | +0.02(+0.11%) |
Jul 13, 2021 | 18.40 | 18.40 | 18.36 | 18.36 | 12,406 | +0.04(+0.22%) |
Jul 12, 2021 | 18.30 | 18.36 | 18.30 | 18.32 | 19,168 | +0.02(+0.11%) |
Jul 09, 2021 | 18.27 | 18.36 | 18.27 | 18.30 | 904,722 | +0.13(+0.72%) |
Jul 08, 2021 | 18.21 | 18.21 | 18.16 | 18.17 | 15,678 | -0.14(-0.77%) |
Jul 07, 2021 | 18.27 | 18.32 | 18.23 | 18.31 | 18,069 | +0.07(+0.38%) |
Jul 06, 2021 | 18.24 | 18.25 | 18.16 | 18.24 | 14,771 | -0.03(-0.16%) |
Jul 02, 2021 | 18.27 | 18.28 | 18.19 | 18.27 | 110,060 | +0.12(+0.69%) |