Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.79 | 19.79 | 19.68 | 19.74 | 103,858 | +0.01(+0.04%) |
Aug 30, 2021 | 19.85 | 19.85 | 19.68 | 19.73 | 90,239 | -0.08(-0.41%) |
Aug 27, 2021 | 19.78 | 19.87 | 19.76 | 19.81 | 40,889 | +0.10(+0.49%) |
Aug 26, 2021 | 19.99 | 19.99 | 19.70 | 19.71 | 96,727 | -0.25(-1.25%) |
Aug 25, 2021 | 19.99 | 20.00 | 19.87 | 19.96 | 79,211 | +0.07(+0.37%) |
Aug 24, 2021 | 19.83 | 19.91 | 19.82 | 19.89 | 68,146 | +0.07(+0.37%) |
Aug 23, 2021 | 19.93 | 20.06 | 19.79 | 19.82 | 102,316 | -0.06(-0.32%) |
Aug 20, 2021 | 19.75 | 19.99 | 19.75 | 19.88 | 91,917 | +0.07(+0.37%) |
Aug 19, 2021 | 19.99 | 20.03 | 19.74 | 19.81 | 123,297 | -0.23(-1.13%) |
Aug 18, 2021 | 20.22 | 20.29 | 20.00 | 20.04 | 74,230 | -0.11(-0.56%) |
Aug 17, 2021 | 20.16 | 20.24 | 19.99 | 20.15 | 132,745 | -0.11(-0.56%) |
Aug 16, 2021 | 20.58 | 20.68 | 20.24 | 20.26 | 294,651 | -0.43(-2.06%) |
Aug 13, 2021 | 20.74 | 20.85 | 20.62 | 20.69 | 78,656 | -0.12(-0.58%) |
Aug 12, 2021 | 20.87 | 20.94 | 20.73 | 20.81 | 38,831 | -0.02(-0.12%) |
Aug 11, 2021 | 20.64 | 20.85 | 20.63 | 20.83 | 57,969 | +0.21(+1.01%) |
Aug 10, 2021 | 20.46 | 20.65 | 20.42 | 20.63 | 44,914 | +0.13(+0.63%) |
Aug 09, 2021 | 20.68 | 20.68 | 20.47 | 20.50 | 59,473 | -0.16(-0.78%) |
Aug 06, 2021 | 20.44 | 20.67 | 20.42 | 20.66 | 50,562 | +0.25(+1.22%) |
Aug 05, 2021 | 20.40 | 20.44 | 20.36 | 20.41 | 62,340 | +0.02(+0.08%) |
Aug 04, 2021 | 20.30 | 20.39 | 20.24 | 20.39 | 47,495 | +0.10(+0.47%) |
Aug 03, 2021 | 20.17 | 20.34 | 20.17 | 20.30 | 64,889 | +0.10(+0.48%) |
Aug 02, 2021 | 20.18 | 20.39 | 20.15 | 20.20 | 71,404 | +0.02(+0.08%) |
Jul 30, 2021 | 20.31 | 20.36 | 20.15 | 20.18 | 61,349 | -0.06(-0.32%) |
Jul 29, 2021 | 20.34 | 20.34 | 20.14 | 20.25 | 82,810 | +0.05(+0.24%) |
Jul 28, 2021 | 20.22 | 20.22 | 20.09 | 20.20 | 84,978 | +0.06(+0.28%) |
Jul 27, 2021 | 19.94 | 20.16 | 19.93 | 20.14 | 72,451 | +0.14(+0.68%) |
Jul 26, 2021 | 19.89 | 20.03 | 19.88 | 20.01 | 44,832 | +0.05(+0.24%) |
Jul 23, 2021 | 19.94 | 19.98 | 19.79 | 19.96 | 40,626 | +0.16(+0.81%) |
Jul 22, 2021 | 19.82 | 19.86 | 19.78 | 19.80 | 49,254 | -0.01(-0.04%) |
Jul 21, 2021 | 19.66 | 19.88 | 19.58 | 19.81 | 113,432 | +0.17(+0.86%) |
Jul 20, 2021 | 19.46 | 19.73 | 19.46 | 19.64 | 55,149 | +0.17(+0.86%) |
Jul 19, 2021 | 19.87 | 19.90 | 19.32 | 19.47 | 226,707 | -0.49(-2.45%) |
Jul 16, 2021 | 20.04 | 20.06 | 19.93 | 19.96 | 163,220 | -0.05(-0.24%) |
Jul 15, 2021 | 20.04 | 20.10 | 19.96 | 20.01 | 75,119 | -0.08(-0.40%) |
Jul 14, 2021 | 20.24 | 20.24 | 19.93 | 20.09 | 123,151 | -0.07(-0.36%) |
Jul 13, 2021 | 20.17 | 20.24 | 20.12 | 20.16 | 95,395 | -0.02(-0.08%) |
Jul 12, 2021 | 20.18 | 20.22 | 20.06 | 20.18 | 64,118 | +0.07(+0.36%) |
Jul 09, 2021 | 20.26 | 20.38 | 20.09 | 20.10 | 104,758 | -0.04(-0.21%) |
Jul 08, 2021 | 20.17 | 20.24 | 20.00 | 20.15 | 75,907 | -0.10(-0.51%) |
Jul 07, 2021 | 20.17 | 20.25 | 20.13 | 20.25 | 56,419 | +0.09(+0.43%) |
Jul 06, 2021 | 20.17 | 20.17 | 20.05 | 20.16 | 77,993 | -0.07(-0.35%) |
Jul 02, 2021 | 20.01 | 20.25 | 19.94 | 20.23 | 113,168 | +0.29(+1.48%) |
Jul 01, 2021 | 20.01 | 20.08 | 19.93 | 19.94 | 107,122 | +0.09(+0.44%) |
Jun 30, 2021 | 20.11 | 20.16 | 19.85 | 19.85 | 147,088 | -0.20(-0.99%) |
Jun 29, 2021 | 20.23 | 20.23 | 19.95 | 20.05 | 69,630 | -0.09(-0.44%) |
Jun 28, 2021 | 20.11 | 20.23 | 20.08 | 20.14 | 69,064 | +0.06(+0.32%) |
Jun 25, 2021 | 19.98 | 20.07 | 19.90 | 20.07 | 68,924 | +0.13(+0.64%) |
Jun 24, 2021 | 19.93 | 19.95 | 19.74 | 19.95 | 42,614 | +0.13(+0.64%) |
Jun 23, 2021 | 19.81 | 19.97 | 19.81 | 19.82 | 60,152 | -0.04(-0.20%) |
Jun 22, 2021 | 19.87 | 19.97 | 19.83 | 19.86 | 57,390 | +0.03(+0.16%) |
Jun 21, 2021 | 19.85 | 19.87 | 19.64 | 19.83 | 114,077 | +0.00(+0.00%) |
Jun 18, 2021 | 20.01 | 20.10 | 19.79 | 19.83 | 68,336 | -0.28(-1.39%) |
Jun 17, 2021 | 20.10 | 20.14 | 20.03 | 20.11 | 50,891 | -0.05(-0.24%) |
Jun 16, 2021 | 20.32 | 20.33 | 20.07 | 20.15 | 55,522 | -0.10(-0.51%) |
Jun 15, 2021 | 20.37 | 20.41 | 20.17 | 20.26 | 100,397 | -0.13(-0.63%) |
Jun 14, 2021 | 20.40 | 20.56 | 20.29 | 20.38 | 99,415 | +0.09(+0.43%) |
Jun 11, 2021 | 20.33 | 20.33 | 20.25 | 20.30 | 53,385 | +0.00(+0.00%) |
Jun 10, 2021 | 20.33 | 20.54 | 20.14 | 20.30 | 89,015 | -0.07(-0.33%) |
Jun 09, 2021 | 20.02 | 20.39 | 20.02 | 20.36 | 134,288 | +0.37(+1.86%) |
Jun 08, 2021 | 19.86 | 20.05 | 19.82 | 19.99 | 79,219 | +0.10(+0.52%) |
Jun 07, 2021 | 19.82 | 19.92 | 19.51 | 19.89 | 102,788 | +0.06(+0.28%) |
Jun 04, 2021 | 19.79 | 19.89 | 19.72 | 19.83 | 106,326 | +0.06(+0.32%) |
Jun 03, 2021 | 19.68 | 19.78 | 19.47 | 19.77 | 107,726 | -0.02(-0.12%) |
Jun 02, 2021 | 19.32 | 19.81 | 19.26 | 19.79 | 229,105 | +0.53(+2.76%) |