Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.14 | 21.17 | 21.03 | 21.10 | 73,530 | -0.05(-0.23%) |
Aug 30, 2021 | 21.19 | 21.22 | 21.06 | 21.15 | 188,398 | +0.30(+1.42%) |
Aug 27, 2021 | 20.69 | 20.91 | 20.66 | 20.85 | 58,175 | +0.10(+0.46%) |
Aug 26, 2021 | 20.92 | 20.92 | 20.76 | 20.76 | 61,857 | -0.28(-1.32%) |
Aug 25, 2021 | 21.03 | 21.07 | 20.97 | 21.03 | 175,910 | -0.02(-0.09%) |
Aug 24, 2021 | 21.01 | 21.08 | 20.95 | 21.05 | 66,601 | +0.11(+0.55%) |
Aug 23, 2021 | 20.84 | 20.96 | 20.82 | 20.94 | 98,358 | +0.32(+1.53%) |
Aug 20, 2021 | 20.34 | 20.62 | 20.34 | 20.62 | 60,898 | +0.30(+1.46%) |
Aug 19, 2021 | 20.33 | 20.44 | 20.29 | 20.33 | 90,871 | -0.08(-0.38%) |
Aug 18, 2021 | 20.37 | 20.49 | 20.34 | 20.40 | 410,552 | +0.25(+1.24%) |
Aug 17, 2021 | 20.13 | 20.20 | 20.04 | 20.15 | 119,837 | -0.18(-0.89%) |
Aug 16, 2021 | 20.34 | 20.39 | 20.30 | 20.34 | 83,285 | -0.18(-0.89%) |
Aug 13, 2021 | 20.48 | 20.58 | 20.43 | 20.52 | 76,090 | +0.15(+0.75%) |
Aug 12, 2021 | 20.56 | 20.56 | 20.30 | 20.36 | 97,159 | -0.38(-1.85%) |
Aug 11, 2021 | 20.77 | 20.78 | 20.68 | 20.75 | 75,340 | +0.13(+0.65%) |
Aug 10, 2021 | 20.78 | 20.80 | 20.61 | 20.61 | 120,924 | -0.08(-0.37%) |
Aug 09, 2021 | 20.76 | 20.80 | 20.67 | 20.69 | 87,876 | +0.05(+0.23%) |
Aug 06, 2021 | 20.75 | 20.76 | 20.64 | 20.64 | 64,406 | -0.12(-0.60%) |
Aug 05, 2021 | 20.69 | 20.80 | 20.69 | 20.77 | 54,346 | +0.04(+0.18%) |
Aug 04, 2021 | 20.72 | 20.82 | 20.67 | 20.73 | 79,998 | +0.02(+0.09%) |
Aug 03, 2021 | 20.69 | 20.73 | 20.61 | 20.71 | 96,530 | +0.02(+0.09%) |
Aug 02, 2021 | 20.66 | 20.77 | 20.63 | 20.69 | 97,645 | +0.24(+1.17%) |
Jul 30, 2021 | 20.42 | 20.61 | 20.41 | 20.45 | 82,883 | -0.01(-0.05%) |
Jul 29, 2021 | 20.50 | 20.52 | 20.41 | 20.46 | 72,340 | -0.01(-0.05%) |
Jul 28, 2021 | 20.13 | 20.49 | 20.13 | 20.47 | 255,023 | +0.49(+2.44%) |
Jul 27, 2021 | 19.97 | 20.01 | 19.85 | 19.98 | 122,591 | -0.06(-0.29%) |
Jul 26, 2021 | 20.04 | 20.10 | 19.99 | 20.04 | 165,229 | -0.06(-0.29%) |
Jul 23, 2021 | 20.27 | 20.27 | 20.06 | 20.10 | 75,377 | -0.18(-0.90%) |
Jul 22, 2021 | 20.39 | 20.39 | 20.27 | 20.28 | 63,413 | -0.01(-0.05%) |
Jul 21, 2021 | 19.96 | 20.29 | 19.96 | 20.29 | 124,150 | +0.59(+3.01%) |
Jul 20, 2021 | 19.55 | 19.76 | 19.48 | 19.69 | 78,270 | +0.08(+0.39%) |
Jul 19, 2021 | 19.52 | 19.68 | 19.45 | 19.62 | 248,128 | -0.24(-1.21%) |
Jul 16, 2021 | 19.97 | 20.07 | 19.84 | 19.86 | 70,038 | -0.02(-0.10%) |
Jul 15, 2021 | 20.12 | 20.12 | 19.82 | 19.88 | 373,344 | -0.61(-2.99%) |
Jul 14, 2021 | 20.73 | 20.73 | 20.47 | 20.49 | 97,745 | -0.19(-0.93%) |
Jul 13, 2021 | 20.75 | 20.80 | 20.68 | 20.68 | 63,914 | -0.18(-0.87%) |
Jul 12, 2021 | 20.73 | 20.86 | 20.72 | 20.86 | 70,567 | +0.18(+0.88%) |
Jul 09, 2021 | 20.65 | 20.70 | 20.60 | 20.68 | 90,564 | +0.00(+0.00%) |
Jul 08, 2021 | 20.58 | 20.73 | 20.58 | 20.68 | 84,761 | -0.37(-1.77%) |
Jul 07, 2021 | 20.99 | 21.07 | 20.94 | 21.05 | 83,282 | +0.23(+1.10%) |
Jul 06, 2021 | 20.82 | 20.84 | 20.73 | 20.82 | 71,741 | +0.11(+0.51%) |
Jul 02, 2021 | 20.75 | 20.75 | 20.60 | 20.72 | 68,648 | -0.02(-0.09%) |
Jul 01, 2021 | 20.73 | 20.74 | 20.65 | 20.74 | 96,041 | +0.14(+0.70%) |
Jun 30, 2021 | 20.67 | 20.67 | 20.54 | 20.59 | 147,428 | -0.33(-1.56%) |
Jun 29, 2021 | 20.88 | 21.04 | 20.87 | 20.92 | 173,676 | +0.26(+1.25%) |
Jun 28, 2021 | 20.58 | 20.67 | 20.58 | 20.66 | 103,286 | +0.15(+0.75%) |
Jun 25, 2021 | 20.64 | 20.64 | 20.50 | 20.51 | 99,680 | -0.11(-0.51%) |
Jun 24, 2021 | 20.53 | 20.61 | 20.50 | 20.61 | 85,035 | +0.26(+1.28%) |
Jun 23, 2021 | 20.48 | 20.48 | 20.33 | 20.35 | 132,809 | -0.19(-0.93%) |
Jun 22, 2021 | 20.38 | 20.57 | 20.37 | 20.54 | 98,290 | +0.17(+0.84%) |
Jun 21, 2021 | 20.18 | 20.39 | 20.18 | 20.37 | 66,598 | +0.23(+1.13%) |
Jun 18, 2021 | 20.27 | 20.33 | 20.14 | 20.14 | 100,917 | -0.39(-1.90%) |
Jun 17, 2021 | 20.61 | 20.62 | 20.47 | 20.53 | 109,774 | -0.22(-1.06%) |
Jun 16, 2021 | 20.86 | 21.06 | 20.73 | 20.75 | 113,568 | +0.00(+0.00%) |
Jun 15, 2021 | 20.79 | 20.79 | 20.70 | 20.75 | 56,419 | -0.06(-0.27%) |
Jun 14, 2021 | 20.60 | 20.81 | 20.60 | 20.81 | 86,685 | +0.42(+2.06%) |
Jun 11, 2021 | 20.41 | 20.44 | 20.35 | 20.39 | 101,384 | -0.02(-0.09%) |
Jun 10, 2021 | 20.30 | 20.43 | 20.26 | 20.41 | 63,439 | +0.11(+0.56%) |
Jun 09, 2021 | 20.38 | 20.48 | 20.28 | 20.30 | 67,730 | -0.08(-0.37%) |
Jun 08, 2021 | 20.42 | 20.42 | 20.30 | 20.37 | 83,074 | +0.01(+0.05%) |
Jun 07, 2021 | 20.37 | 20.39 | 20.27 | 20.36 | 95,910 | +0.01(+0.05%) |
Jun 04, 2021 | 20.34 | 20.39 | 20.30 | 20.35 | 87,366 | +0.16(+0.80%) |
Jun 03, 2021 | 20.28 | 20.28 | 20.07 | 20.19 | 96,138 | -0.23(-1.12%) |
Jun 02, 2021 | 20.58 | 20.58 | 20.38 | 20.42 | 117,585 | -0.30(-1.43%) |