Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.84 | 19.92 | 19.80 | 19.86 | 71,989 | +0.00(+0.00%) |
Jul 29, 2021 | 19.84 | 19.87 | 19.85 | 19.86 | 2,109 | -0.07(-0.33%) |
Jul 28, 2021 | 19.91 | 19.93 | 19.91 | 19.92 | 1,749 | -0.04(-0.20%) |
Jul 27, 2021 | 19.97 | 19.98 | 19.96 | 19.96 | 2,359 | -0.07(-0.35%) |
Jul 26, 2021 | 20.03 | 20.04 | 20.02 | 20.04 | 1,798 | -0.03(-0.13%) |
Jul 25, 2021 | 20.06 | 20.06 | 20.04 | 20.06 | 1,151 | +0.02(+0.09%) |
Jul 23, 2021 | 20.10 | 20.14 | 19.99 | 20.04 | 71,304 | -0.05(-0.25%) |
Jul 22, 2021 | 20.10 | 20.11 | 20.09 | 20.09 | 1,856 | -0.05(-0.25%) |
Jul 21, 2021 | 20.13 | 20.15 | 20.13 | 20.14 | 2,209 | +0.01(+0.07%) |
Jul 20, 2021 | 20.16 | 20.16 | 20.13 | 20.13 | 1,988 | +0.08(+0.41%) |
Jul 19, 2021 | 20.07 | 20.07 | 20.03 | 20.05 | 2,404 | +0.15(+0.76%) |
Jul 18, 2021 | 19.89 | 19.91 | 19.87 | 19.90 | 2,145 | +0.02(+0.11%) |
Jul 16, 2021 | 19.93 | 19.95 | 19.82 | 19.88 | 84,333 | -0.06(-0.28%) |
Jul 15, 2021 | 19.93 | 19.95 | 19.93 | 19.93 | 2,913 | +0.04(+0.20%) |
Jul 14, 2021 | 19.87 | 19.90 | 19.87 | 19.89 | 2,600 | -0.16(-0.77%) |
Jul 13, 2021 | 20.04 | 20.05 | 20.03 | 20.05 | 2,034 | +0.20(+1.03%) |
Jul 12, 2021 | 19.84 | 19.86 | 19.84 | 19.84 | 1,840 | -0.03(-0.14%) |
Jul 11, 2021 | 19.87 | 19.88 | 19.85 | 19.87 | 1,499 | +0.02(+0.10%) |
Jul 09, 2021 | 19.98 | 20.04 | 19.84 | 19.85 | 72,645 | -0.14(-0.68%) |
Jul 08, 2021 | 19.98 | 20.00 | 19.97 | 19.99 | 2,112 | +0.04(+0.21%) |
Jul 07, 2021 | 19.93 | 19.95 | 19.92 | 19.95 | 2,233 | -0.07(-0.35%) |
Jul 06, 2021 | 20.02 | 20.02 | 20.00 | 20.02 | 3,072 | +0.19(+0.95%) |
Jul 05, 2021 | 19.84 | 19.85 | 19.82 | 19.83 | 2,550 | +0.04(+0.18%) |
Jul 04, 2021 | 19.77 | 19.80 | 19.75 | 19.79 | 2,955 | +0.04(+0.20%) |
Jul 02, 2021 | 19.99 | 20.05 | 19.74 | 19.75 | 90,008 | -0.25(-1.25%) |
Jul 01, 2021 | 19.99 | 20.00 | 19.98 | 20.00 | 1,754 | +0.07(+0.33%) |
Jun 30, 2021 | 19.93 | 19.94 | 19.92 | 19.94 | 2,523 | +0.13(+0.63%) |
Jun 29, 2021 | 19.81 | 19.83 | 19.80 | 19.81 | 2,240 | -0.00(-0.01%) |
Jun 28, 2021 | 19.82 | 19.83 | 19.80 | 19.81 | 2,578 | -0.01(-0.05%) |
Jun 27, 2021 | 19.81 | 19.83 | 19.80 | 19.82 | 1,994 | +0.03(+0.14%) |
Jun 25, 2021 | 19.86 | 19.90 | 19.70 | 19.80 | 79,337 | -0.04(-0.21%) |
Jun 24, 2021 | 19.86 | 19.85 | 19.82 | 19.84 | 2,939 | -0.35(-1.75%) |
Jun 23, 2021 | 20.18 | 20.20 | 20.17 | 20.19 | 2,815 | -0.15(-0.75%) |
Jun 22, 2021 | 20.33 | 20.36 | 20.33 | 20.34 | 2,943 | -0.16(-0.77%) |
Jun 21, 2021 | 20.48 | 20.50 | 20.47 | 20.50 | 1,897 | -0.12(-0.59%) |
Jun 20, 2021 | 20.65 | 20.64 | 20.61 | 20.62 | 2,107 | -0.03(-0.16%) |
Jun 18, 2021 | 20.42 | 20.75 | 20.37 | 20.66 | 97,663 | +0.24(+1.18%) |
Jun 17, 2021 | 20.42 | 20.42 | 20.40 | 20.42 | 2,669 | +0.05(+0.23%) |
Jun 16, 2021 | 20.39 | 20.41 | 20.36 | 20.37 | 3,221 | +0.34(+1.67%) |
Jun 15, 2021 | 20.01 | 20.04 | 20.02 | 20.03 | 2,477 | +0.09(+0.46%) |
Jun 14, 2021 | 19.95 | 19.95 | 19.93 | 19.94 | 3,267 | +0.07(+0.36%) |
Jun 13, 2021 | 19.86 | 19.88 | 19.87 | 19.87 | 1,792 | +0.01(+0.07%) |
Jun 11, 2021 | 19.68 | 20.00 | 19.64 | 19.86 | 73,293 | +0.17(+0.86%) |
Jun 10, 2021 | 19.68 | 19.70 | 19.67 | 19.69 | 2,189 | -0.04(-0.20%) |
Jun 09, 2021 | 19.73 | 19.74 | 19.72 | 19.73 | 2,115 | +0.04(+0.18%) |
Jun 08, 2021 | 19.69 | 19.72 | 19.69 | 19.69 | 2,988 | -0.13(-0.67%) |
Jun 07, 2021 | 19.80 | 19.83 | 19.78 | 19.83 | 2,297 | -0.13(-0.65%) |
Jun 06, 2021 | 19.95 | 19.97 | 19.93 | 19.96 | 1,253 | +0.00(+0.01%) |
Jun 04, 2021 | 20.16 | 20.21 | 19.91 | 19.95 | 70,270 | -0.19(-0.95%) |
Jun 03, 2021 | 20.16 | 20.17 | 20.14 | 20.14 | 3,159 | +0.25(+1.23%) |
Jun 02, 2021 | 19.89 | 19.91 | 19.89 | 19.90 | 1,618 | -0.07(-0.34%) |
Jun 01, 2021 | 19.96 | 19.97 | 19.93 | 19.97 | 2,747 | +0.05(+0.24%) |
May 31, 2021 | 19.94 | 19.94 | 19.92 | 19.92 | 2,288 | -0.01(-0.06%) |
May 30, 2021 | 19.93 | 19.93 | 19.90 | 19.93 | 804 | +0.02(+0.11%) |
May 28, 2021 | 19.94 | 20.07 | 19.90 | 19.91 | 78,368 | -0.05(-0.26%) |
May 27, 2021 | 19.94 | 19.96 | 19.93 | 19.96 | 2,544 | +0.08(+0.38%) |
May 26, 2021 | 19.86 | 19.89 | 19.87 | 19.88 | 4,049 | -0.00(-0.02%) |
May 25, 2021 | 19.90 | 19.92 | 19.88 | 19.89 | 2,772 | +0.03(+0.14%) |
May 24, 2021 | 19.85 | 19.87 | 19.84 | 19.86 | 2,424 | -0.07(-0.34%) |
May 23, 2021 | 19.94 | 19.98 | 19.91 | 19.93 | 1,140 | -0.01(-0.04%) |
May 21, 2021 | 19.86 | 20.01 | 19.86 | 19.94 | 95,478 | +0.07(+0.36%) |
May 20, 2021 | 19.86 | 19.88 | 19.86 | 19.87 | 2,436 | -0.06(-0.30%) |
May 19, 2021 | 19.93 | 19.95 | 19.91 | 19.93 | 2,687 | +0.09(+0.44%) |
May 18, 2021 | 19.83 | 19.84 | 19.83 | 19.84 | 2,734 | +0.07(+0.36%) |
May 17, 2021 | 19.76 | 19.78 | 19.76 | 19.77 | 2,403 | -0.10(-0.52%) |
May 16, 2021 | 19.86 | 19.88 | 19.85 | 19.87 | 1,215 | +0.01(+0.07%) |
May 14, 2021 | 19.86 | 19.97 | 19.75 | 19.86 | 78,450 | -0.08(-0.42%) |
May 13, 2021 | 19.93 | 19.95 | 19.93 | 19.94 | 2,400 | -0.21(-1.02%) |
May 12, 2021 | 20.17 | 20.18 | 20.14 | 20.15 | 2,603 | +0.18(+0.93%) |
May 11, 2021 | 19.96 | 19.97 | 19.93 | 19.96 | 3,549 | +0.05(+0.23%) |
May 10, 2021 | 19.92 | 19.93 | 19.91 | 19.92 | 2,426 | +0.01(+0.05%) |
May 09, 2021 | 19.92 | 19.91 | 19.90 | 19.91 | 943 | +0.01(+0.06%) |
May 07, 2021 | 20.08 | 20.11 | 19.86 | 19.89 | 76,619 | -0.21(-1.03%) |
May 06, 2021 | 20.08 | 20.11 | 20.08 | 20.10 | 3,053 | -0.15(-0.74%) |
May 05, 2021 | 20.25 | 20.26 | 20.23 | 20.25 | 2,795 | +0.04(+0.22%) |
May 04, 2021 | 20.20 | 20.23 | 20.20 | 20.20 | 2,317 | +0.03(+0.15%) |
May 03, 2021 | 20.16 | 20.18 | 20.14 | 20.18 | 2,852 | -0.05(-0.24%) |