Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.07 | 20.07 | 20.05 | 20.07 | 1,978 | -0.06(-0.30%) |
Aug 30, 2021 | 20.13 | 20.13 | 20.12 | 20.13 | 1,402 | -0.05(-0.23%) |
Aug 29, 2021 | 20.19 | 20.18 | 20.16 | 20.18 | 843 | -0.01(-0.04%) |
Aug 27, 2021 | 20.35 | 20.42 | 20.17 | 20.18 | 68,921 | -0.16(-0.79%) |
Aug 26, 2021 | 20.35 | 20.36 | 20.34 | 20.34 | 2,136 | +0.12(+0.60%) |
Aug 25, 2021 | 20.22 | 20.23 | 20.20 | 20.22 | 2,225 | +0.03(+0.15%) |
Aug 24, 2021 | 20.20 | 20.20 | 20.18 | 20.19 | 1,801 | -0.12(-0.57%) |
Aug 23, 2021 | 20.30 | 20.32 | 20.30 | 20.31 | 2,052 | -0.07(-0.35%) |
Aug 22, 2021 | 20.39 | 20.40 | 20.36 | 20.38 | 1,770 | +0.03(+0.14%) |
Aug 20, 2021 | 20.16 | 20.45 | 20.13 | 20.35 | 78,479 | +0.18(+0.91%) |
Aug 19, 2021 | 20.16 | 20.17 | 20.14 | 20.17 | 2,151 | +0.13(+0.66%) |
Aug 18, 2021 | 20.03 | 20.05 | 20.02 | 20.04 | 2,522 | +0.04(+0.21%) |
Aug 17, 2021 | 20.00 | 20.01 | 19.99 | 19.99 | 2,131 | +0.11(+0.54%) |
Aug 16, 2021 | 19.89 | 19.90 | 19.88 | 19.89 | 2,192 | +0.02(+0.08%) |
Aug 15, 2021 | 19.88 | 19.88 | 19.86 | 19.87 | 906 | +0.01(+0.04%) |
Aug 13, 2021 | 19.95 | 19.98 | 19.83 | 19.86 | 64,951 | -0.08(-0.39%) |
Aug 12, 2021 | 19.95 | 19.96 | 19.93 | 19.94 | 2,175 | +0.02(+0.12%) |
Aug 11, 2021 | 19.93 | 19.93 | 19.91 | 19.92 | 2,053 | -0.16(-0.82%) |
Aug 10, 2021 | 20.08 | 20.09 | 20.08 | 20.08 | 1,890 | +0.02(+0.08%) |
Aug 09, 2021 | 20.07 | 20.07 | 20.06 | 20.07 | 1,889 | -0.02(-0.10%) |
Aug 08, 2021 | 20.08 | 20.09 | 20.04 | 20.09 | 2,486 | +0.06(+0.28%) |
Aug 06, 2021 | 19.93 | 20.08 | 19.90 | 20.03 | 63,113 | +0.11(+0.56%) |
Aug 05, 2021 | 19.93 | 19.93 | 19.91 | 19.92 | 1,568 | -0.05(-0.25%) |
Aug 04, 2021 | 19.96 | 19.97 | 19.95 | 19.97 | 2,115 | +0.10(+0.50%) |
Aug 03, 2021 | 19.88 | 19.88 | 19.86 | 19.87 | 2,170 | -0.03(-0.13%) |
Aug 02, 2021 | 19.90 | 19.90 | 19.89 | 19.89 | 1,442 | +0.01(+0.07%) |
Aug 01, 2021 | 19.87 | 19.89 | 19.87 | 19.88 | 943 | +0.02(+0.11%) |
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%) |