Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.42 | 20.42 | 20.42 | 20.42 | 307 | +0.05(+0.22%) |
Aug 30, 2021 | 20.38 | 20.38 | 20.31 | 20.38 | 722 | -0.07(-0.34%) |
Aug 27, 2021 | 20.40 | 20.50 | 20.40 | 20.45 | 2,746 | +0.21(+1.02%) |
Aug 26, 2021 | 20.24 | 20.24 | 20.15 | 20.24 | 2,154 | +0.08(+0.39%) |
Aug 25, 2021 | 20.30 | 20.30 | 20.07 | 20.16 | 4,874 | -0.18(-0.86%) |
Aug 24, 2021 | 20.34 | 20.39 | 20.33 | 20.33 | 3,924 | +0.04(+0.20%) |
Aug 23, 2021 | 20.34 | 20.34 | 20.23 | 20.30 | 922 | +0.23(+1.12%) |
Aug 20, 2021 | 20.09 | 20.13 | 20.01 | 20.07 | 1,502 | +0.01(+0.06%) |
Aug 19, 2021 | 20.07 | 20.07 | 20.06 | 20.06 | 156 | -0.04(-0.21%) |
Aug 18, 2021 | 20.13 | 20.13 | 20.10 | 20.10 | 484 | +0.08(+0.40%) |
Aug 17, 2021 | 20.08 | 20.15 | 20.01 | 20.02 | 20,706 | -0.10(-0.50%) |
Aug 16, 2021 | 20.13 | 20.18 | 20.11 | 20.12 | 5,063 | +0.10(+0.50%) |
Aug 13, 2021 | 20.01 | 20.08 | 20.01 | 20.02 | 3,504 | +0.28(+1.42%) |
Aug 12, 2021 | 19.59 | 19.79 | 19.58 | 19.74 | 5,814 | -0.01(-0.07%) |
Aug 11, 2021 | 19.65 | 19.80 | 19.65 | 19.75 | 4,171 | +0.25(+1.28%) |
Aug 10, 2021 | 19.44 | 19.57 | 19.44 | 19.50 | 771 | +0.01(+0.05%) |
Aug 09, 2021 | 19.62 | 19.62 | 19.48 | 19.49 | 8,331 | -0.36(-1.80%) |
Aug 06, 2021 | 19.78 | 19.86 | 19.78 | 19.85 | 11,773 | -0.44(-2.19%) |
Aug 05, 2021 | 20.29 | 20.35 | 20.24 | 20.30 | 6,264 | -0.07(-0.37%) |
Aug 04, 2021 | 20.54 | 20.54 | 20.34 | 20.37 | 1,775 | +0.03(+0.12%) |
Aug 03, 2021 | 20.34 | 20.42 | 20.34 | 20.34 | 6,397 | -0.07(-0.34%) |
Aug 02, 2021 | 20.55 | 20.55 | 20.37 | 20.41 | 8,301 | -0.04(-0.17%) |
Jul 30, 2021 | 20.45 | 20.48 | 20.44 | 20.45 | 1,447 | -0.13(-0.63%) |
Jul 29, 2021 | 20.56 | 20.59 | 20.56 | 20.58 | 1,710 | +0.18(+0.89%) |
Jul 28, 2021 | 20.36 | 20.40 | 20.28 | 20.40 | 653 | +0.08(+0.41%) |
Jul 27, 2021 | 20.27 | 20.32 | 20.27 | 20.32 | 949 | +0.03(+0.13%) |
Jul 26, 2021 | 20.43 | 20.43 | 20.23 | 20.29 | 6,741 | -0.04(-0.18%) |
Jul 23, 2021 | 20.24 | 20.32 | 20.24 | 20.32 | 972 | -0.06(-0.27%) |
Jul 22, 2021 | 20.38 | 20.43 | 20.38 | 20.38 | 3,059 | +0.03(+0.15%) |
Jul 21, 2021 | 20.40 | 20.41 | 20.31 | 20.35 | 1,842 | -0.11(-0.54%) |
Jul 20, 2021 | 20.55 | 20.55 | 20.35 | 20.46 | 10,888 | +0.04(+0.22%) |
Jul 19, 2021 | 20.47 | 20.48 | 20.33 | 20.42 | 18,385 | -0.02(-0.12%) |
Jul 16, 2021 | 20.49 | 20.52 | 20.44 | 20.44 | 11,326 | -0.14(-0.68%) |
Jul 15, 2021 | 20.58 | 20.65 | 20.48 | 20.58 | 47,144 | -0.04(-0.17%) |
Jul 14, 2021 | 20.63 | 20.63 | 20.55 | 20.61 | 30,211 | +0.21(+1.03%) |
Jul 13, 2021 | 20.44 | 20.44 | 20.41 | 20.41 | 1,966 | +0.04(+0.17%) |
Jul 12, 2021 | 20.31 | 20.37 | 20.31 | 20.37 | 511 | -0.04(-0.18%) |
Jul 09, 2021 | 20.24 | 20.46 | 20.24 | 20.41 | 9,677 | +0.08(+0.40%) |
Jul 08, 2021 | 20.25 | 20.34 | 20.25 | 20.32 | 544 | -0.02(-0.08%) |
Jul 07, 2021 | 20.34 | 20.42 | 20.34 | 20.34 | 4,000 | +0.06(+0.30%) |
Jul 06, 2021 | 20.38 | 20.45 | 20.28 | 20.28 | 1,952 | +0.09(+0.42%) |
Jul 02, 2021 | 20.20 | 20.21 | 20.15 | 20.20 | 496,514 | +0.02(+0.12%) |
Jul 01, 2021 | 21.09 | 21.09 | 20.14 | 20.17 | 4,129 | +0.09(+0.47%) |
Jun 30, 2021 | 20.04 | 20.08 | 19.96 | 20.08 | 3,250 | +0.10(+0.52%) |
Jun 29, 2021 | 20.01 | 20.02 | 19.89 | 19.97 | 3,266 | -0.20(-1.01%) |
Jun 28, 2021 | 20.23 | 20.24 | 20.18 | 20.18 | 623 | -0.03(-0.15%) |
Jun 25, 2021 | 20.21 | 20.21 | 20.21 | 20.21 | 580 | +0.09(+0.43%) |
Jun 24, 2021 | 20.26 | 20.26 | 20.12 | 20.12 | 1,847 | -0.01(-0.05%) |
Jun 23, 2021 | 20.25 | 20.31 | 20.13 | 20.13 | 375 | -0.04(-0.17%) |
Jun 22, 2021 | 20.17 | 20.23 | 20.15 | 20.17 | 1,482 | -0.03(-0.15%) |
Jun 21, 2021 | 20.18 | 20.24 | 20.16 | 20.20 | 3,842 | +0.10(+0.49%) |
Jun 18, 2021 | 20.09 | 20.12 | 20.09 | 20.10 | 1,283 | -0.04(-0.22%) |
Jun 17, 2021 | 20.11 | 20.16 | 20.11 | 20.14 | 3,219 | -0.62(-2.99%) |
Jun 16, 2021 | 21.00 | 21.00 | 20.76 | 20.76 | 4,809 | -0.32(-1.52%) |
Jun 15, 2021 | 21.03 | 21.08 | 21.03 | 21.08 | 201 | -0.06(-0.26%) |
Jun 14, 2021 | 21.07 | 21.14 | 21.07 | 21.14 | 2,030 | -0.12(-0.56%) |
Jun 11, 2021 | 21.25 | 21.39 | 21.25 | 21.25 | 2,154 | -0.23(-1.05%) |
Jun 10, 2021 | 21.51 | 21.51 | 21.39 | 21.48 | 2,664 | +0.09(+0.42%) |
Jun 09, 2021 | 21.43 | 21.48 | 21.39 | 21.39 | 1,539 | -0.04(-0.16%) |
Jun 08, 2021 | 21.43 | 21.44 | 21.43 | 21.43 | 928 | -0.07(-0.33%) |
Jun 07, 2021 | 21.41 | 21.50 | 21.41 | 21.50 | 435 | +0.09(+0.40%) |
Jun 04, 2021 | 21.33 | 21.45 | 21.33 | 21.41 | 3,497 | +0.19(+0.92%) |
Jun 03, 2021 | 21.38 | 21.44 | 21.19 | 21.21 | 15,004 | -0.36(-1.67%) |
Jun 02, 2021 | 22.84 | 22.84 | 21.54 | 21.57 | 7,449 | +0.03(+0.16%) |