Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.75 | 19.77 | 19.75 | 19.76 | 154,646 | +0.00(+0.02%) |
Sep 29, 2021 | 19.75 | 19.77 | 19.74 | 19.75 | 170,611 | +0.00(+0.02%) |
Sep 28, 2021 | 19.78 | 19.78 | 19.73 | 19.75 | 243,052 | -0.03(-0.14%) |
Sep 27, 2021 | 19.79 | 19.81 | 19.76 | 19.78 | 82,390 | -0.02(-0.09%) |
Sep 24, 2021 | 19.82 | 19.82 | 19.78 | 19.79 | 94,769 | -0.02(-0.09%) |
Sep 23, 2021 | 19.81 | 19.82 | 19.79 | 19.81 | 271,408 | -0.04(-0.19%) |
Sep 22, 2021 | 19.87 | 19.88 | 19.83 | 19.85 | 220,960 | -0.01(-0.05%) |
Sep 21, 2021 | 19.86 | 19.88 | 19.85 | 19.86 | 109,114 | +0.01(+0.05%) |
Sep 20, 2021 | 19.86 | 19.86 | 19.82 | 19.85 | 137,119 | +0.02(+0.10%) |
Sep 17, 2021 | 19.84 | 19.84 | 19.82 | 19.83 | 97,485 | -0.01(-0.05%) |
Sep 16, 2021 | 19.84 | 19.86 | 19.82 | 19.84 | 124,095 | -0.03(-0.14%) |
Sep 15, 2021 | 19.89 | 19.89 | 19.85 | 19.87 | 72,167 | -0.02(-0.09%) |
Sep 14, 2021 | 19.88 | 19.89 | 19.85 | 19.89 | 87,904 | +0.01(+0.05%) |
Sep 13, 2021 | 19.86 | 19.88 | 19.86 | 19.88 | 86,028 | +0.02(+0.09%) |
Sep 10, 2021 | 19.87 | 19.87 | 19.85 | 19.86 | 105,807 | -0.02(-0.09%) |
Sep 09, 2021 | 19.85 | 19.88 | 19.84 | 19.88 | 110,000 | +0.04(+0.19%) |
Sep 08, 2021 | 19.83 | 19.85 | 19.81 | 19.84 | 295,215 | +0.01(+0.05%) |
Sep 07, 2021 | 19.87 | 19.87 | 19.82 | 19.83 | 250,537 | -0.03(-0.14%) |
Sep 03, 2021 | 19.87 | 19.87 | 19.84 | 19.86 | 102,796 | -0.02(-0.09%) |
Sep 02, 2021 | 19.87 | 19.90 | 19.86 | 19.88 | 106,900 | +0.01(+0.07%) |
Sep 01, 2021 | 19.87 | 19.87 | 19.84 | 19.86 | 118,799 | -0.00(-0.02%) |
Aug 31, 2021 | 19.85 | 19.88 | 19.84 | 19.87 | 57,772 | +0.01(+0.07%) |
Aug 30, 2021 | 19.83 | 19.86 | 19.82 | 19.85 | 108,342 | +0.01(+0.07%) |
Aug 27, 2021 | 19.78 | 19.84 | 19.77 | 19.84 | 66,439 | +0.05(+0.23%) |
Aug 26, 2021 | 19.79 | 19.79 | 19.77 | 19.79 | 78,384 | -0.01(-0.05%) |
Aug 25, 2021 | 19.79 | 19.81 | 19.78 | 19.80 | 130,485 | -0.01(-0.05%) |
Aug 24, 2021 | 19.83 | 19.84 | 19.79 | 19.81 | 63,596 | -0.00(-0.02%) |
Aug 23, 2021 | 19.81 | 19.83 | 19.77 | 19.82 | 152,618 | +0.01(+0.03%) |
Aug 20, 2021 | 19.83 | 19.84 | 19.80 | 19.81 | 91,007 | +0.01(+0.05%) |
Aug 19, 2021 | 19.79 | 19.83 | 19.75 | 19.80 | 214,983 | -0.01(-0.05%) |
Aug 18, 2021 | 19.82 | 19.83 | 19.78 | 19.81 | 130,655 | -0.02(-0.09%) |
Aug 17, 2021 | 19.83 | 19.84 | 19.81 | 19.83 | 155,160 | -0.01(-0.05%) |
Aug 16, 2021 | 19.78 | 19.86 | 19.78 | 19.84 | 86,372 | +0.04(+0.19%) |
Aug 13, 2021 | 19.79 | 19.81 | 19.76 | 19.80 | 85,654 | +0.02(+0.09%) |
Aug 12, 2021 | 19.79 | 19.79 | 19.76 | 19.78 | 124,293 | +0.00(+0.00%) |
Aug 11, 2021 | 19.77 | 19.80 | 19.74 | 19.78 | 126,348 | +0.02(+0.09%) |
Aug 10, 2021 | 19.81 | 19.81 | 19.75 | 19.76 | 73,701 | -0.03(-0.14%) |
Aug 09, 2021 | 19.82 | 19.84 | 19.78 | 19.79 | 61,075 | -0.04(-0.19%) |
Aug 06, 2021 | 19.83 | 19.84 | 19.81 | 19.83 | 84,513 | -0.04(-0.21%) |
Aug 05, 2021 | 19.87 | 19.91 | 19.86 | 19.87 | 83,677 | -0.03(-0.16%) |
Aug 04, 2021 | 19.94 | 19.96 | 19.87 | 19.90 | 82,176 | -0.01(-0.05%) |
Aug 03, 2021 | 19.91 | 19.93 | 19.91 | 19.91 | 133,139 | +0.01(+0.05%) |
Aug 02, 2021 | 19.86 | 19.93 | 19.86 | 19.90 | 78,004 | +0.03(+0.14%) |
Jul 30, 2021 | 19.87 | 19.89 | 19.87 | 19.87 | 125,421 | +0.00(+0.00%) |
Jul 29, 2021 | 19.86 | 19.87 | 19.86 | 19.87 | 84,764 | -0.03(-0.14%) |
Jul 28, 2021 | 19.87 | 19.92 | 19.86 | 19.90 | 105,573 | +0.02(+0.09%) |
Jul 27, 2021 | 19.88 | 19.89 | 19.86 | 19.88 | 88,450 | +0.02(+0.09%) |
Jul 26, 2021 | 19.86 | 19.87 | 19.85 | 19.87 | 155,314 | +0.00(+0.00%) |
Jul 23, 2021 | 19.86 | 19.87 | 19.83 | 19.87 | 62,600 | +0.00(+0.00%) |
Jul 22, 2021 | 19.84 | 19.92 | 19.81 | 19.87 | 268,726 | +0.02(+0.09%) |
Jul 21, 2021 | 19.87 | 19.87 | 19.83 | 19.85 | 88,067 | -0.02(-0.12%) |
Jul 20, 2021 | 19.88 | 19.91 | 19.84 | 19.87 | 126,146 | +0.02(+0.12%) |
Jul 19, 2021 | 19.83 | 19.87 | 19.79 | 19.85 | 68,769 | +0.05(+0.24%) |
Jul 16, 2021 | 19.78 | 19.80 | 19.78 | 19.80 | 72,557 | -0.00(-0.02%) |
Jul 15, 2021 | 19.80 | 19.82 | 19.78 | 19.80 | 193,209 | +0.02(+0.12%) |
Jul 14, 2021 | 19.78 | 19.80 | 19.77 | 19.78 | 95,280 | +0.01(+0.07%) |
Jul 13, 2021 | 19.77 | 19.79 | 19.75 | 19.77 | 88,256 | -0.01(-0.07%) |
Jul 12, 2021 | 19.80 | 19.83 | 19.77 | 19.78 | 57,450 | -0.02(-0.11%) |
Jul 09, 2021 | 19.79 | 19.84 | 19.78 | 19.80 | 68,553 | -0.03(-0.14%) |
Jul 08, 2021 | 19.84 | 19.86 | 19.81 | 19.83 | 89,162 | +0.02(+0.12%) |
Jul 07, 2021 | 19.77 | 19.84 | 19.77 | 19.81 | 67,953 | +0.01(+0.05%) |
Jul 06, 2021 | 19.77 | 19.83 | 19.77 | 19.80 | 73,468 | +0.03(+0.14%) |
Jul 02, 2021 | 19.72 | 19.78 | 19.72 | 19.77 | 60,611 | +0.04(+0.19%) |