Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.92 | 20.95 | 20.88 | 20.92 | 12,089 | -0.01(-0.06%) |
Aug 30, 2021 | 20.89 | 20.94 | 20.89 | 20.93 | 7,793 | +0.05(+0.26%) |
Aug 27, 2021 | 20.86 | 20.90 | 20.86 | 20.88 | 17,090 | +0.04(+0.18%) |
Aug 26, 2021 | 20.83 | 20.85 | 20.83 | 20.84 | 21,463 | -0.02(-0.10%) |
Aug 25, 2021 | 20.83 | 20.89 | 20.83 | 20.86 | 2,254 | +0.04(+0.17%) |
Aug 24, 2021 | 20.82 | 20.84 | 20.82 | 20.83 | 8,267 | +0.03(+0.13%) |
Aug 23, 2021 | 20.79 | 20.81 | 20.79 | 20.80 | 15,149 | +0.04(+0.18%) |
Aug 20, 2021 | 20.74 | 20.76 | 20.74 | 20.76 | 13,655 | +0.02(+0.08%) |
Aug 19, 2021 | 20.74 | 20.75 | 20.71 | 20.74 | 46,639 | +0.02(+0.11%) |
Aug 18, 2021 | 20.74 | 20.77 | 20.72 | 20.72 | 6,683 | -0.03(-0.15%) |
Aug 17, 2021 | 20.76 | 20.77 | 20.74 | 20.75 | 15,414 | -0.03(-0.16%) |
Aug 16, 2021 | 20.77 | 20.80 | 20.76 | 20.79 | 5,442 | +0.03(+0.13%) |
Aug 13, 2021 | 20.74 | 20.77 | 20.73 | 20.76 | 14,847 | +0.02(+0.07%) |
Aug 12, 2021 | 20.74 | 20.74 | 20.72 | 20.74 | 9,612 | +0.01(+0.06%) |
Aug 11, 2021 | 20.73 | 20.74 | 20.73 | 20.73 | 18,053 | -0.02(-0.08%) |
Aug 10, 2021 | 20.73 | 20.76 | 20.73 | 20.75 | 17,078 | -0.01(-0.04%) |
Aug 09, 2021 | 20.76 | 20.78 | 20.74 | 20.76 | 11,392 | -0.03(-0.14%) |
Aug 06, 2021 | 20.79 | 20.80 | 20.78 | 20.79 | 27,439 | +0.00(+0.00%) |
Aug 05, 2021 | 20.79 | 20.79 | 20.78 | 20.79 | 4,343 | +0.01(+0.04%) |
Aug 04, 2021 | 20.78 | 20.79 | 20.76 | 20.78 | 5,486 | -0.02(-0.08%) |
Aug 03, 2021 | 20.80 | 20.80 | 20.79 | 20.79 | 8,859 | +0.01(+0.06%) |
Aug 02, 2021 | 20.81 | 20.82 | 20.78 | 20.78 | 5,428 | -0.01(-0.05%) |
Jul 30, 2021 | 20.79 | 20.80 | 20.78 | 20.79 | 6,604 | -0.01(-0.04%) |
Jul 29, 2021 | 20.78 | 20.80 | 20.78 | 20.80 | 6,480 | +0.03(+0.12%) |
Jul 28, 2021 | 20.75 | 20.79 | 20.74 | 20.77 | 6,852 | +0.00(+0.02%) |
Jul 27, 2021 | 20.80 | 20.80 | 20.73 | 20.77 | 8,643 | -0.01(-0.04%) |
Jul 26, 2021 | 20.79 | 20.80 | 20.78 | 20.78 | 11,136 | -0.01(-0.04%) |
Jul 23, 2021 | 20.77 | 20.80 | 20.77 | 20.79 | 16,144 | +0.02(+0.10%) |
Jul 22, 2021 | 20.75 | 20.80 | 20.75 | 20.77 | 6,276 | +0.03(+0.12%) |
Jul 21, 2021 | 20.74 | 20.76 | 20.70 | 20.74 | 15,986 | +0.05(+0.22%) |
Jul 20, 2021 | 20.68 | 20.71 | 20.64 | 20.70 | 27,919 | +0.00(+0.00%) |
Jul 19, 2021 | 20.71 | 20.73 | 20.66 | 20.70 | 9,440 | -0.08(-0.40%) |
Jul 16, 2021 | 20.80 | 20.80 | 20.75 | 20.78 | 10,421 | -0.01(-0.04%) |
Jul 15, 2021 | 20.80 | 20.80 | 20.78 | 20.79 | 12,790 | -0.03(-0.12%) |
Jul 14, 2021 | 20.82 | 20.83 | 20.81 | 20.81 | 213,489 | +0.00(+0.00%) |
Jul 13, 2021 | 20.82 | 20.83 | 20.81 | 20.81 | 13,349 | -0.01(-0.04%) |
Jul 12, 2021 | 20.82 | 20.83 | 20.81 | 20.82 | 4,346 | +0.01(+0.05%) |
Jul 09, 2021 | 20.80 | 20.81 | 20.80 | 20.81 | 6,957 | +0.02(+0.07%) |
Jul 08, 2021 | 20.80 | 20.83 | 20.77 | 20.80 | 25,232 | -0.03(-0.12%) |
Jul 07, 2021 | 20.81 | 20.83 | 20.81 | 20.82 | 6,378 | +0.00(+0.00%) |
Jul 06, 2021 | 20.80 | 20.82 | 20.76 | 20.82 | 12,180 | +0.04(+0.20%) |
Jul 02, 2021 | 20.77 | 20.78 | 20.77 | 20.78 | 9,085 | +0.04(+0.20%) |
Jul 01, 2021 | 20.72 | 20.77 | 20.72 | 20.74 | 19,326 | -0.01(-0.04%) |
Jun 30, 2021 | 20.75 | 20.77 | 20.72 | 20.74 | 18,454 | +0.03(+0.14%) |
Jun 29, 2021 | 20.70 | 20.74 | 20.70 | 20.72 | 5,983 | +0.01(+0.04%) |
Jun 28, 2021 | 20.69 | 20.73 | 20.69 | 20.71 | 2,532 | +0.00(+0.02%) |
Jun 25, 2021 | 20.71 | 20.72 | 20.70 | 20.70 | 17,090 | +0.02(+0.08%) |
Jun 24, 2021 | 20.69 | 20.71 | 20.67 | 20.69 | 10,724 | +0.03(+0.14%) |
Jun 23, 2021 | 20.66 | 20.68 | 20.63 | 20.66 | 11,939 | -0.01(-0.04%) |
Jun 22, 2021 | 20.67 | 20.67 | 20.65 | 20.66 | 9,905 | +0.00(+0.02%) |
Jun 21, 2021 | 20.64 | 20.67 | 20.64 | 20.66 | 17,243 | +0.02(+0.08%) |
Jun 18, 2021 | 20.65 | 20.65 | 20.61 | 20.64 | 6,575 | -0.03(-0.14%) |
Jun 17, 2021 | 20.68 | 20.69 | 20.63 | 20.67 | 16,436 | +0.03(+0.12%) |
Jun 16, 2021 | 20.66 | 20.71 | 20.61 | 20.65 | 9,146 | -0.03(-0.16%) |
Jun 15, 2021 | 20.70 | 20.70 | 20.67 | 20.68 | 7,460 | +0.00(+0.00%) |
Jun 14, 2021 | 20.68 | 20.69 | 20.67 | 20.68 | 15,171 | +0.00(+0.00%) |
Jun 11, 2021 | 20.68 | 20.70 | 20.67 | 20.68 | 7,830 | -0.01(-0.04%) |
Jun 10, 2021 | 20.67 | 20.70 | 20.64 | 20.69 | 17,285 | +0.02(+0.10%) |
Jun 09, 2021 | 20.65 | 20.69 | 20.65 | 20.67 | 5,759 | -0.00(-0.00%) |
Jun 08, 2021 | 20.63 | 20.67 | 20.63 | 20.67 | 7,549 | +0.04(+0.19%) |
Jun 07, 2021 | 20.67 | 20.68 | 20.63 | 20.63 | 9,785 | -0.03(-0.15%) |
Jun 04, 2021 | 20.64 | 20.68 | 20.64 | 20.66 | 7,557 | +0.03(+0.12%) |
Jun 03, 2021 | 20.64 | 20.66 | 20.61 | 20.64 | 13,374 | +0.01(+0.06%) |
Jun 02, 2021 | 20.59 | 20.65 | 20.59 | 20.62 | 10,941 | -0.00(-0.02%) |