Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 2,686 | +0.16(+0.83%) |
Aug 30, 2021 | 19.86 | 20.05 | 19.19 | 19.36 | 5,723 | -0.20(-1.02%) |
Aug 27, 2021 | 19.56 | 19.56 | 19.56 | 19.56 | 5,427 | +0.50(+2.62%) |
Aug 26, 2021 | 19.20 | 19.44 | 19.06 | 19.06 | 4,691 | -0.37(-1.90%) |
Aug 25, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 3,548 | -0.01(-0.05%) |
Aug 24, 2021 | 18.84 | 19.53 | 18.79 | 19.44 | 7,159 | +0.66(+3.51%) |
Aug 23, 2021 | 18.74 | 18.84 | 18.60 | 18.78 | 13,438 | -0.02(-0.11%) |
Aug 20, 2021 | 18.81 | 18.81 | 18.80 | 18.80 | 6,661 | -0.21(-1.10%) |
Aug 19, 2021 | 18.85 | 19.01 | 18.69 | 19.01 | 3,368 | +0.01(+0.05%) |
Aug 18, 2021 | 19.13 | 19.21 | 19.00 | 19.00 | 5,570 | -0.15(-0.78%) |
Aug 17, 2021 | 19.07 | 19.27 | 19.01 | 19.15 | 37,003 | -0.16(-0.83%) |
Aug 16, 2021 | 19.17 | 19.31 | 19.07 | 19.31 | 2,724 | +0.10(+0.52%) |
Aug 13, 2021 | 19.21 | 19.21 | 19.21 | 19.21 | 1,279 | +0.04(+0.21%) |
Aug 12, 2021 | 19.29 | 19.29 | 18.86 | 19.17 | 10,687 | -0.03(-0.16%) |
Aug 11, 2021 | 19.06 | 19.61 | 19.06 | 19.20 | 3,645 | -0.01(-0.05%) |
Aug 10, 2021 | 19.53 | 19.56 | 19.21 | 19.21 | 4,805 | -0.32(-1.64%) |
Aug 09, 2021 | 19.53 | 19.53 | 19.53 | 19.53 | 703 | -0.43(-2.15%) |
Aug 06, 2021 | 19.99 | 19.99 | 19.96 | 19.96 | 2,512 | +0.06(+0.30%) |
Aug 05, 2021 | 19.21 | 19.94 | 19.21 | 19.90 | 12,079 | +0.62(+3.22%) |
Aug 04, 2021 | 19.29 | 19.61 | 19.26 | 19.28 | 10,055 | -0.22(-1.13%) |
Aug 03, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 1,521 | +0.00(+0.00%) |
Aug 02, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 1,393 | -0.27(-1.37%) |
Jul 30, 2021 | 20.30 | 20.30 | 20.00 | 19.77 | 4,234 | -0.22(-1.10%) |
Jul 29, 2021 | 19.97 | 20.09 | 19.62 | 19.99 | 3,179 | -0.04(-0.20%) |
Jul 28, 2021 | 20.19 | 21.11 | 19.80 | 20.03 | 10,380 | +0.28(+1.42%) |
Jul 27, 2021 | 20.15 | 20.16 | 19.61 | 19.75 | 6,053 | -0.48(-2.37%) |
Jul 26, 2021 | 20.45 | 20.62 | 20.23 | 20.23 | 5,634 | -0.09(-0.44%) |
Jul 23, 2021 | 20.32 | 20.32 | 20.32 | 20.32 | 1,130 | +0.09(+0.44%) |
Jul 22, 2021 | 20.57 | 20.57 | 19.99 | 20.23 | 2,947 | -0.08(-0.39%) |
Jul 21, 2021 | 20.46 | 21.00 | 20.23 | 20.31 | 8,064 | +0.03(+0.15%) |
Jul 20, 2021 | 20.15 | 20.86 | 20.05 | 20.28 | 18,516 | +0.19(+0.95%) |
Jul 19, 2021 | 19.98 | 20.11 | 19.67 | 20.09 | 11,032 | +0.04(+0.20%) |
Jul 16, 2021 | 19.69 | 20.15 | 19.69 | 20.05 | 37,010 | +0.54(+2.77%) |
Jul 15, 2021 | 19.44 | 19.59 | 19.28 | 19.51 | 4,647 | -0.13(-0.66%) |
Jul 14, 2021 | 19.62 | 19.77 | 19.31 | 19.64 | 4,791 | +0.14(+0.72%) |
Jul 13, 2021 | 19.64 | 19.80 | 19.50 | 19.50 | 4,220 | -0.21(-1.07%) |
Jul 12, 2021 | 19.23 | 19.73 | 19.23 | 19.71 | 13,143 | +0.30(+1.55%) |
Jul 09, 2021 | 19.48 | 19.59 | 19.07 | 19.41 | 5,528 | +0.09(+0.47%) |
Jul 08, 2021 | 19.16 | 19.36 | 18.94 | 19.32 | 5,205 | +0.25(+1.31%) |
Jul 07, 2021 | 19.00 | 19.25 | 19.00 | 19.07 | 12,565 | +0.03(+0.16%) |
Jul 06, 2021 | 19.02 | 19.23 | 19.02 | 19.04 | 12,807 | -0.18(-0.94%) |
Jul 02, 2021 | 19.14 | 19.22 | 19.08 | 19.22 | 3,853 | -0.03(-0.16%) |
Jul 01, 2021 | 19.17 | 19.30 | 19.08 | 19.25 | 4,285 | +0.24(+1.26%) |
Jun 30, 2021 | 19.11 | 19.30 | 19.01 | 19.01 | 13,816 | -0.11(-0.58%) |
Jun 29, 2021 | 19.20 | 19.55 | 19.05 | 19.12 | 18,030 | -0.14(-0.73%) |
Jun 28, 2021 | 19.71 | 20.22 | 19.16 | 19.26 | 7,311 | -0.85(-4.23%) |
Jun 25, 2021 | 19.28 | 20.11 | 19.27 | 20.11 | 115,371 | +0.30(+1.51%) |
Jun 24, 2021 | 19.11 | 19.81 | 19.11 | 19.81 | 7,277 | +0.50(+2.59%) |
Jun 23, 2021 | 19.49 | 19.49 | 19.02 | 19.31 | 17,602 | +0.04(+0.21%) |
Jun 22, 2021 | 19.94 | 20.59 | 19.17 | 19.27 | 28,167 | -0.55(-2.77%) |
Jun 21, 2021 | 20.35 | 21.21 | 19.67 | 19.82 | 38,316 | -0.43(-2.12%) |
Jun 18, 2021 | 20.00 | 20.42 | 19.91 | 20.25 | 53,603 | +0.10(+0.50%) |
Jun 17, 2021 | 20.15 | 20.19 | 20.05 | 20.15 | 29,474 | +0.10(+0.50%) |
Jun 16, 2021 | 19.98 | 20.40 | 19.88 | 20.05 | 31,162 | +0.03(+0.15%) |
Jun 15, 2021 | 19.85 | 20.02 | 19.78 | 20.02 | 7,044 | +0.17(+0.86%) |
Jun 14, 2021 | 19.75 | 20.03 | 19.75 | 19.85 | 7,530 | -0.19(-0.95%) |
Jun 11, 2021 | 20.05 | 20.05 | 19.42 | 20.04 | 9,859 | +0.03(+0.15%) |
Jun 10, 2021 | 19.97 | 20.04 | 19.86 | 20.01 | 5,906 | +0.15(+0.76%) |
Jun 09, 2021 | 19.43 | 19.94 | 19.40 | 19.86 | 12,770 | +0.40(+2.06%) |
Jun 08, 2021 | 19.80 | 19.92 | 19.46 | 19.46 | 9,336 | -0.36(-1.82%) |
Jun 07, 2021 | 19.21 | 19.98 | 19.21 | 19.82 | 8,311 | +0.44(+2.27%) |
Jun 04, 2021 | 19.38 | 19.49 | 19.34 | 19.38 | 8,955 | +0.21(+1.10%) |
Jun 03, 2021 | 19.55 | 19.55 | 19.07 | 19.17 | 7,411 | -0.03(-0.16%) |
Jun 02, 2021 | 19.40 | 19.68 | 19.07 | 19.20 | 15,954 | -0.51(-2.59%) |