Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.84 | 19.85 | 19.78 | 19.80 | 34,791 | +0.00(+0.00%) |
Aug 30, 2021 | 19.80 | 19.80 | 19.77 | 19.80 | 27,143 | +0.00(+0.00%) |
Aug 27, 2021 | 19.69 | 19.80 | 19.69 | 19.80 | 22,642 | +0.08(+0.43%) |
Aug 26, 2021 | 19.72 | 19.74 | 19.70 | 19.71 | 36,234 | -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 | 28,956 | +0.02(+0.09%) |
Aug 23, 2021 | 19.67 | 19.73 | 19.67 | 19.72 | 57,899 | +0.11(+0.58%) |
Aug 20, 2021 | 19.58 | 19.62 | 19.58 | 19.61 | 30,913 | +0.02(+0.10%) |
Aug 19, 2021 | 19.63 | 19.64 | 19.59 | 19.59 | 112,420 | -0.09(-0.48%) |
Aug 18, 2021 | 19.69 | 19.73 | 19.67 | 19.69 | 80,038 | +0.00(+0.00%) |
Aug 17, 2021 | 19.73 | 19.75 | 19.69 | 19.69 | 88,648 | -0.12(-0.62%) |
Aug 16, 2021 | 19.82 | 19.84 | 19.81 | 19.81 | 100,551 | -0.03(-0.14%) |
Aug 13, 2021 | 19.77 | 19.85 | 19.77 | 19.84 | 34,574 | +0.10(+0.50%) |
Aug 12, 2021 | 19.71 | 19.74 | 19.71 | 19.74 | 12,193 | -0.02(-0.12%) |
Aug 11, 2021 | 19.76 | 19.77 | 19.74 | 19.76 | 22,544 | +0.05(+0.24%) |
Aug 10, 2021 | 19.71 | 19.73 | 19.70 | 19.71 | 54,816 | -0.03(-0.14%) |
Aug 09, 2021 | 19.80 | 19.80 | 19.74 | 19.74 | 24,794 | -0.04(-0.19%) |
Aug 06, 2021 | 19.81 | 19.83 | 19.77 | 19.78 | 103,541 | -0.12(-0.60%) |
Aug 05, 2021 | 19.90 | 19.92 | 19.89 | 19.90 | 12,895 | -0.00(-0.02%) |
Aug 04, 2021 | 19.98 | 20.00 | 19.89 | 19.90 | 61,934 | -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 | 20,125 | +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 | 40,509 | +0.10(+0.52%) |
Jul 28, 2021 | 19.81 | 19.90 | 19.81 | 19.89 | 20,033 | +0.05(+0.24%) |
Jul 27, 2021 | 19.85 | 19.89 | 19.83 | 19.85 | 144,614 | +0.03(+0.14%) |
Jul 26, 2021 | 19.78 | 19.84 | 19.78 | 19.82 | 32,857 | +0.07(+0.33%) |
Jul 23, 2021 | 19.75 | 19.76 | 19.73 | 19.75 | 12,989 | -0.01(-0.05%) |
Jul 22, 2021 | 19.84 | 19.84 | 19.76 | 19.76 | 81,907 | -0.03(-0.17%) |
Jul 21, 2021 | 19.73 | 19.81 | 19.73 | 19.79 | 24,839 | +0.05(+0.24%) |
Jul 20, 2021 | 19.71 | 19.75 | 19.69 | 19.75 | 80,424 | -0.01(-0.07%) |
Jul 19, 2021 | 19.80 | 19.82 | 19.76 | 19.76 | 61,260 | -0.04(-0.19%) |
Jul 16, 2021 | 19.82 | 19.83 | 19.80 | 19.80 | 50,505 | -0.04(-0.19%) |
Jul 15, 2021 | 19.86 | 19.86 | 19.82 | 19.84 | 68,681 | -0.04(-0.19%) |
Jul 14, 2021 | 19.87 | 19.88 | 19.86 | 19.87 | 62,058 | +0.08(+0.38%) |
Jul 13, 2021 | 19.84 | 19.86 | 19.78 | 19.80 | 75,771 | -0.11(-0.57%) |
Jul 12, 2021 | 19.91 | 19.93 | 19.90 | 19.91 | 79,828 | -0.04(-0.19%) |
Jul 09, 2021 | 19.91 | 19.95 | 19.91 | 19.95 | 22,099 | +0.07(+0.33%) |
Jul 08, 2021 | 19.89 | 19.92 | 19.87 | 19.88 | 51,168 | +0.07(+0.33%) |
Jul 07, 2021 | 19.82 | 19.85 | 19.79 | 19.82 | 43,053 | -0.03(-0.14%) |
Jul 06, 2021 | 19.88 | 19.89 | 19.83 | 19.85 | 62,656 | -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 | 19.86 | 69,709 | -0.02(-0.09%) |
Jun 30, 2021 | 19.91 | 19.93 | 19.87 | 19.88 | 92,582 | -0.08(-0.40%) |
Jun 29, 2021 | 19.95 | 19.98 | 19.93 | 19.96 | 41,139 | -0.04(-0.21%) |
Jun 28, 2021 | 20.01 | 20.02 | 20.00 | 20.01 | 22,894 | -0.02(-0.09%) |
Jun 25, 2021 | 20.05 | 20.08 | 20.01 | 20.02 | 65,303 | +0.01(+0.04%) |
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 | 20.02 | 32,250 | -0.02(-0.09%) |
Jun 22, 2021 | 19.98 | 20.05 | 19.96 | 20.04 | 88,047 | +0.04(+0.19%) |
Jun 21, 2021 | 19.98 | 20.02 | 19.98 | 20.01 | 79,399 | +0.08(+0.43%) |
Jun 18, 2021 | 19.93 | 19.95 | 19.90 | 19.92 | 53,669 | -0.08(-0.42%) |
Jun 17, 2021 | 20.04 | 20.07 | 19.98 | 20.01 | 200,966 | -0.14(-0.70%) |
Jun 16, 2021 | 20.32 | 20.32 | 20.14 | 20.15 | 126,485 | -0.17(-0.85%) |
Jun 15, 2021 | 20.32 | 20.33 | 20.30 | 20.32 | 15,268 | -0.02(-0.08%) |
Jun 14, 2021 | 20.35 | 20.35 | 20.32 | 20.34 | 33,431 | +0.01(+0.05%) |
Jun 11, 2021 | 20.37 | 20.37 | 20.19 | 20.33 | 110,038 | -0.10(-0.47%) |
Jun 10, 2021 | 20.39 | 20.44 | 20.39 | 20.42 | 86,572 | +0.02(+0.07%) |
Jun 09, 2021 | 20.48 | 20.48 | 20.41 | 20.41 | 33,844 | -0.01(-0.07%) |
Jun 08, 2021 | 20.43 | 20.44 | 20.42 | 20.42 | 35,435 | -0.04(-0.18%) |
Jun 07, 2021 | 20.43 | 20.48 | 20.43 | 20.46 | 52,080 | +0.02(+0.09%) |
Jun 04, 2021 | 20.43 | 20.45 | 20.41 | 20.44 | 77,299 | +0.09(+0.46%) |
Jun 03, 2021 | 20.40 | 20.40 | 20.33 | 20.35 | 94,949 | -0.13(-0.65%) |
Jun 02, 2021 | 20.44 | 20.48 | 20.44 | 20.48 | 44,143 | +0.00(+0.00%) |