Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.47 | 20.53 | 20.47 | 20.52 | 5,945 | +0.05(+0.24%) |
Jul 29, 2021 | 20.47 | 20.51 | 20.45 | 20.47 | 9,002 | +0.00(+0.00%) |
Jul 28, 2021 | 20.44 | 20.47 | 20.44 | 20.47 | 4,538 | +0.06(+0.27%) |
Jul 27, 2021 | 20.43 | 20.43 | 20.39 | 20.42 | 3,226 | -0.01(-0.03%) |
Jul 26, 2021 | 20.43 | 20.43 | 20.40 | 20.43 | 9,387 | +0.00(+0.00%) |
Jul 23, 2021 | 20.43 | 20.45 | 20.39 | 20.43 | 15,835 | -0.01(-0.04%) |
Jul 22, 2021 | 20.43 | 20.43 | 20.42 | 20.43 | 9,905 | +0.04(+0.20%) |
Jul 21, 2021 | 20.41 | 20.43 | 20.36 | 20.39 | 18,785 | -0.03(-0.14%) |
Jul 20, 2021 | 20.40 | 20.43 | 20.36 | 20.42 | 9,105 | +0.01(+0.06%) |
Jul 19, 2021 | 20.39 | 20.43 | 20.37 | 20.41 | 7,491 | +0.01(+0.07%) |
Jul 16, 2021 | 20.39 | 20.43 | 20.36 | 20.39 | 6,575 | -0.04(-0.19%) |
Jul 15, 2021 | 20.41 | 20.43 | 20.38 | 20.43 | 35,271 | +0.06(+0.28%) |
Jul 14, 2021 | 20.39 | 20.42 | 20.33 | 20.38 | 3,796 | +0.05(+0.24%) |
Jul 13, 2021 | 20.32 | 20.42 | 20.31 | 20.33 | 6,687 | -0.03(-0.16%) |
Jul 12, 2021 | 20.36 | 20.38 | 20.35 | 20.36 | 4,320 | +0.01(+0.04%) |
Jul 09, 2021 | 20.36 | 20.36 | 20.34 | 20.35 | 12,891 | +0.03(+0.14%) |
Jul 08, 2021 | 20.40 | 20.41 | 20.25 | 20.32 | 23,947 | -0.04(-0.19%) |
Jul 07, 2021 | 20.37 | 20.38 | 20.34 | 20.36 | 9,976 | -0.00(-0.02%) |
Jul 06, 2021 | 20.37 | 20.37 | 20.35 | 20.37 | 11,034 | +0.02(+0.12%) |
Jul 02, 2021 | 20.33 | 20.34 | 20.32 | 20.34 | 47,363 | +0.02(+0.08%) |
Jul 01, 2021 | 20.26 | 20.33 | 20.25 | 20.33 | 9,912 | +0.06(+0.28%) |
Jun 30, 2021 | 20.20 | 20.28 | 20.20 | 20.27 | 5,066 | +0.06(+0.28%) |
Jun 29, 2021 | 20.27 | 20.29 | 20.18 | 20.21 | 19,627 | +0.03(+0.16%) |
Jun 28, 2021 | 20.29 | 20.29 | 20.18 | 20.18 | 41,356 | -0.11(-0.52%) |
Jun 25, 2021 | 20.33 | 20.33 | 20.27 | 20.29 | 21,480 | +0.01(+0.04%) |
Jun 24, 2021 | 20.30 | 20.34 | 20.25 | 20.28 | 71,527 | -0.09(-0.44%) |
Jun 23, 2021 | 20.29 | 20.38 | 20.28 | 20.37 | 9,048 | +0.06(+0.32%) |
Jun 22, 2021 | 20.29 | 20.34 | 20.24 | 20.30 | 15,779 | +0.00(+0.00%) |
Jun 21, 2021 | 20.38 | 20.38 | 20.25 | 20.30 | 7,731 | -0.05(-0.24%) |
Jun 18, 2021 | 20.36 | 20.41 | 20.21 | 20.35 | 4,295 | +0.06(+0.32%) |
Jun 17, 2021 | 20.28 | 20.36 | 20.24 | 20.29 | 20,396 | +0.05(+0.25%) |
Jun 16, 2021 | 20.30 | 20.40 | 20.18 | 20.24 | 43,095 | -0.10(-0.48%) |
Jun 15, 2021 | 20.41 | 20.41 | 20.33 | 20.34 | 6,182 | -0.01(-0.04%) |
Jun 14, 2021 | 20.23 | 20.38 | 20.23 | 20.34 | 7,274 | -0.00(-0.02%) |
Jun 11, 2021 | 20.32 | 20.35 | 20.32 | 20.35 | 776 | +0.11(+0.54%) |
Jun 10, 2021 | 20.30 | 20.37 | 20.21 | 20.24 | 13,833 | -0.06(-0.32%) |
Jun 09, 2021 | 20.20 | 20.33 | 20.20 | 20.30 | 8,549 | +0.02(+0.11%) |
Jun 08, 2021 | 20.19 | 20.34 | 20.19 | 20.28 | 9,263 | +0.09(+0.45%) |
Jun 07, 2021 | 20.30 | 20.30 | 20.18 | 20.19 | 11,055 | +0.01(+0.04%) |
Jun 04, 2021 | 20.38 | 20.38 | 20.18 | 20.18 | 7,959 | -0.15(-0.75%) |
Jun 03, 2021 | 20.17 | 20.37 | 20.17 | 20.34 | 6,331 | +0.16(+0.80%) |
Jun 02, 2021 | 20.17 | 20.18 | 20.17 | 20.17 | 28,149 | -0.01(-0.04%) |
Jun 01, 2021 | 20.16 | 20.18 | 20.16 | 20.18 | 8,953 | +0.02(+0.12%) |
May 28, 2021 | 20.18 | 20.18 | 20.15 | 20.16 | 15,500 | -0.01(-0.04%) |
May 27, 2021 | 20.18 | 20.18 | 20.17 | 20.17 | 15,013 | -0.02(-0.08%) |
May 26, 2021 | 20.18 | 20.18 | 20.18 | 20.18 | 15,622 | -0.04(-0.20%) |
May 25, 2021 | 20.30 | 20.30 | 20.18 | 20.22 | 9,747 | -0.05(-0.24%) |
May 24, 2021 | 20.30 | 20.30 | 20.26 | 20.27 | 2,971 | -0.01(-0.04%) |
May 21, 2021 | 20.28 | 20.30 | 20.26 | 20.28 | 10,702 | +0.00(+0.00%) |
May 20, 2021 | 20.23 | 20.28 | 20.23 | 20.28 | 3,024 | +0.02(+0.12%) |
May 19, 2021 | 20.25 | 20.25 | 20.22 | 20.25 | 2,019 | +0.06(+0.32%) |
May 18, 2021 | 20.18 | 20.25 | 20.18 | 20.19 | 4,287 | +0.01(+0.04%) |
May 17, 2021 | 20.25 | 20.25 | 20.18 | 20.18 | 5,740 | +0.03(+0.16%) |
May 14, 2021 | 20.30 | 20.30 | 20.10 | 20.15 | 10,205 | +0.09(+0.44%) |
May 13, 2021 | 20.23 | 20.23 | 20.06 | 20.06 | 2,580 | +0.02(+0.08%) |
May 12, 2021 | 20.05 | 20.09 | 20.04 | 20.05 | 5,764 | +0.00(+0.00%) |
May 11, 2021 | 20.07 | 20.15 | 20.05 | 20.05 | 10,535 | -0.02(-0.12%) |
May 10, 2021 | 20.06 | 20.22 | 20.04 | 20.07 | 12,445 | +0.04(+0.22%) |
May 07, 2021 | 20.12 | 20.17 | 20.01 | 20.02 | 32,896 | -0.09(-0.46%) |
May 06, 2021 | 20.11 | 20.12 | 20.09 | 20.12 | 5,905 | +0.00(+0.00%) |
May 05, 2021 | 20.09 | 20.12 | 20.09 | 20.12 | 9,413 | -0.04(-0.20%) |
May 04, 2021 | 20.15 | 20.17 | 20.08 | 20.16 | 6,536 | -0.02(-0.08%) |