Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.84 | 19.85 | 19.78 | 19.80 | 34,789 | +0.00(+0.00%) |
Aug 30, 2021 | 19.80 | 19.80 | 19.77 | 19.80 | 27,142 | +0.00(+0.00%) |
Aug 27, 2021 | 19.70 | 19.80 | 19.69 | 19.80 | 22,641 | +0.08(+0.43%) |
Aug 26, 2021 | 19.72 | 19.74 | 19.70 | 19.71 | 36,233 | -0.04(-0.21%) |
Aug 25, 2021 | 19.71 | 19.76 | 19.71 | 19.76 | 16,414 | +0.01(+0.07%) |
Aug 24, 2021 | 19.73 | 19.75 | 19.72 | 19.74 | 28,955 | +0.02(+0.09%) |
Aug 23, 2021 | 19.67 | 19.73 | 19.67 | 19.72 | 57,897 | +0.11(+0.58%) |
Aug 20, 2021 | 19.58 | 19.62 | 19.58 | 19.61 | 30,912 | +0.02(+0.10%) |
Aug 19, 2021 | 19.63 | 19.65 | 19.59 | 19.59 | 112,416 | -0.09(-0.48%) |
Aug 18, 2021 | 19.69 | 19.73 | 19.67 | 19.69 | 80,035 | +0.00(+0.00%) |
Aug 17, 2021 | 19.73 | 19.75 | 19.69 | 19.69 | 88,645 | -0.12(-0.62%) |
Aug 16, 2021 | 19.82 | 19.84 | 19.81 | 19.81 | 100,547 | -0.03(-0.14%) |
Aug 13, 2021 | 19.77 | 19.85 | 19.77 | 19.84 | 34,573 | +0.10(+0.50%) |
Aug 12, 2021 | 19.71 | 19.74 | 19.71 | 19.74 | 12,192 | -0.02(-0.12%) |
Aug 11, 2021 | 19.76 | 19.78 | 19.74 | 19.76 | 22,543 | +0.05(+0.24%) |
Aug 10, 2021 | 19.71 | 19.73 | 19.70 | 19.71 | 54,814 | -0.03(-0.14%) |
Aug 09, 2021 | 19.80 | 19.80 | 19.74 | 19.74 | 24,793 | -0.04(-0.19%) |
Aug 06, 2021 | 19.81 | 19.83 | 19.77 | 19.78 | 103,537 | -0.12(-0.60%) |
Aug 05, 2021 | 19.90 | 19.92 | 19.89 | 19.90 | 12,894 | -0.00(-0.02%) |
Aug 04, 2021 | 19.98 | 20.00 | 19.89 | 19.90 | 61,932 | -0.05(-0.24%) |
Aug 03, 2021 | 19.96 | 19.97 | 19.93 | 19.95 | 12,783 | +0.01(+0.05%) |
Aug 02, 2021 | 19.95 | 19.97 | 19.93 | 19.94 | 20,124 | +0.00(+0.00%) |
Jul 30, 2021 | 19.97 | 19.98 | 19.91 | 19.94 | 11,600 | -0.06(-0.28%) |
Jul 29, 2021 | 19.97 | 20.00 | 19.95 | 20.00 | 40,508 | +0.10(+0.52%) |
Jul 28, 2021 | 19.81 | 19.90 | 19.81 | 19.89 | 20,032 | +0.05(+0.24%) |
Jul 27, 2021 | 19.85 | 19.89 | 19.83 | 19.85 | 144,608 | +0.03(+0.14%) |
Jul 26, 2021 | 19.78 | 19.84 | 19.78 | 19.82 | 32,855 | +0.07(+0.33%) |
Jul 23, 2021 | 19.75 | 19.76 | 19.73 | 19.75 | 12,988 | -0.01(-0.05%) |
Jul 22, 2021 | 19.84 | 19.84 | 19.76 | 19.76 | 81,904 | -0.03(-0.17%) |
Jul 21, 2021 | 19.73 | 19.81 | 19.73 | 19.79 | 24,838 | +0.05(+0.24%) |
Jul 20, 2021 | 19.71 | 19.75 | 19.70 | 19.75 | 80,421 | -0.01(-0.07%) |
Jul 19, 2021 | 19.80 | 19.82 | 19.76 | 19.76 | 61,258 | -0.04(-0.19%) |
Jul 16, 2021 | 19.82 | 19.83 | 19.80 | 19.80 | 50,503 | -0.04(-0.19%) |
Jul 15, 2021 | 19.86 | 19.86 | 19.82 | 19.84 | 68,679 | -0.04(-0.19%) |
Jul 14, 2021 | 19.87 | 19.88 | 19.87 | 19.87 | 62,056 | +0.08(+0.38%) |
Jul 13, 2021 | 19.84 | 19.86 | 19.78 | 19.80 | 75,768 | -0.11(-0.57%) |
Jul 12, 2021 | 19.91 | 19.93 | 19.90 | 19.91 | 79,825 | -0.04(-0.19%) |
Jul 09, 2021 | 19.91 | 19.95 | 19.91 | 19.95 | 22,098 | +0.07(+0.33%) |
Jul 08, 2021 | 19.89 | 19.92 | 19.87 | 19.88 | 51,166 | +0.07(+0.33%) |
Jul 07, 2021 | 19.82 | 19.85 | 19.79 | 19.82 | 43,051 | -0.03(-0.14%) |
Jul 06, 2021 | 19.88 | 19.89 | 19.83 | 19.85 | 62,654 | -0.07(-0.33%) |
Jul 02, 2021 | 19.86 | 19.94 | 19.86 | 19.91 | 23,003 | +0.05(+0.24%) |
Jul 01, 2021 | 19.90 | 19.90 | 19.85 | 19.87 | 69,706 | -0.02(-0.10%) |
Jun 30, 2021 | 19.91 | 19.93 | 19.87 | 19.88 | 92,579 | -0.08(-0.40%) |
Jun 29, 2021 | 19.95 | 19.98 | 19.93 | 19.96 | 41,137 | -0.04(-0.21%) |
Jun 28, 2021 | 20.01 | 20.02 | 20.00 | 20.01 | 22,893 | -0.02(-0.09%) |
Jun 25, 2021 | 20.05 | 20.08 | 20.01 | 20.03 | 65,300 | +0.01(+0.05%) |
Jun 24, 2021 | 20.02 | 20.04 | 20.00 | 20.02 | 19,848 | -0.01(-0.05%) |
Jun 23, 2021 | 20.05 | 20.09 | 20.01 | 20.03 | 32,249 | -0.02(-0.09%) |
Jun 22, 2021 | 19.98 | 20.05 | 19.96 | 20.04 | 88,043 | +0.04(+0.19%) |
Jun 21, 2021 | 19.98 | 20.02 | 19.98 | 20.01 | 79,396 | +0.08(+0.43%) |
Jun 18, 2021 | 19.93 | 19.95 | 19.90 | 19.92 | 53,667 | -0.08(-0.42%) |
Jun 17, 2021 | 20.04 | 20.07 | 19.98 | 20.01 | 200,958 | -0.14(-0.70%) |
Jun 16, 2021 | 20.32 | 20.32 | 20.14 | 20.15 | 126,480 | -0.17(-0.85%) |
Jun 15, 2021 | 20.32 | 20.33 | 20.30 | 20.32 | 15,268 | -0.02(-0.08%) |
Jun 14, 2021 | 20.36 | 20.36 | 20.32 | 20.34 | 33,430 | +0.01(+0.05%) |
Jun 11, 2021 | 20.37 | 20.37 | 20.20 | 20.33 | 110,034 | -0.10(-0.47%) |
Jun 10, 2021 | 20.39 | 20.44 | 20.39 | 20.42 | 86,569 | +0.02(+0.07%) |
Jun 09, 2021 | 20.48 | 20.48 | 20.41 | 20.41 | 33,842 | -0.01(-0.07%) |
Jun 08, 2021 | 20.43 | 20.44 | 20.42 | 20.42 | 35,434 | -0.04(-0.18%) |
Jun 07, 2021 | 20.43 | 20.48 | 20.43 | 20.46 | 52,078 | +0.02(+0.09%) |
Jun 04, 2021 | 20.43 | 20.45 | 20.41 | 20.44 | 77,296 | +0.09(+0.46%) |
Jun 03, 2021 | 20.40 | 20.40 | 20.33 | 20.35 | 94,945 | -0.13(-0.64%) |
Jun 02, 2021 | 20.44 | 20.49 | 20.44 | 20.48 | 44,142 | +0.00(+0.00%) |