Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.97 | 19.98 | 19.91 | 19.94 | 11,600 | -0.06(-0.28%) |
Jul 29, 2021 | 19.97 | 20.00 | 19.95 | 20.00 | 40,508 | +0.10(+0.52%) |
Jul 28, 2021 | 19.81 | 19.90 | 19.81 | 19.89 | 20,032 | +0.05(+0.24%) |
Jul 27, 2021 | 19.85 | 19.89 | 19.83 | 19.85 | 144,608 | +0.03(+0.14%) |
Jul 26, 2021 | 19.78 | 19.84 | 19.78 | 19.82 | 32,855 | +0.07(+0.33%) |
Jul 23, 2021 | 19.75 | 19.76 | 19.73 | 19.75 | 12,988 | -0.01(-0.05%) |
Jul 22, 2021 | 19.84 | 19.84 | 19.76 | 19.76 | 81,904 | -0.03(-0.17%) |
Jul 21, 2021 | 19.73 | 19.81 | 19.73 | 19.79 | 24,838 | +0.05(+0.24%) |
Jul 20, 2021 | 19.71 | 19.75 | 19.70 | 19.75 | 80,421 | -0.01(-0.07%) |
Jul 19, 2021 | 19.80 | 19.82 | 19.76 | 19.76 | 61,258 | -0.04(-0.19%) |
Jul 16, 2021 | 19.82 | 19.83 | 19.80 | 19.80 | 50,503 | -0.04(-0.19%) |
Jul 15, 2021 | 19.86 | 19.86 | 19.82 | 19.84 | 68,679 | -0.04(-0.19%) |
Jul 14, 2021 | 19.87 | 19.88 | 19.87 | 19.87 | 62,056 | +0.08(+0.38%) |
Jul 13, 2021 | 19.84 | 19.86 | 19.78 | 19.80 | 75,768 | -0.11(-0.57%) |
Jul 12, 2021 | 19.91 | 19.93 | 19.90 | 19.91 | 79,825 | -0.04(-0.19%) |
Jul 09, 2021 | 19.91 | 19.95 | 19.91 | 19.95 | 22,098 | +0.07(+0.33%) |
Jul 08, 2021 | 19.89 | 19.92 | 19.87 | 19.88 | 51,166 | +0.07(+0.33%) |
Jul 07, 2021 | 19.82 | 19.85 | 19.79 | 19.82 | 43,051 | -0.03(-0.14%) |
Jul 06, 2021 | 19.88 | 19.89 | 19.83 | 19.85 | 62,654 | -0.07(-0.33%) |
Jul 02, 2021 | 19.86 | 19.94 | 19.86 | 19.91 | 23,003 | +0.05(+0.24%) |
Jul 01, 2021 | 19.90 | 19.90 | 19.85 | 19.87 | 69,706 | -0.02(-0.10%) |
Jun 30, 2021 | 19.91 | 19.93 | 19.87 | 19.88 | 92,579 | -0.08(-0.40%) |
Jun 29, 2021 | 19.95 | 19.98 | 19.93 | 19.96 | 41,137 | -0.04(-0.21%) |
Jun 28, 2021 | 20.01 | 20.02 | 20.00 | 20.01 | 22,893 | -0.02(-0.09%) |
Jun 25, 2021 | 20.05 | 20.08 | 20.01 | 20.03 | 65,300 | +0.01(+0.05%) |
Jun 24, 2021 | 20.02 | 20.04 | 20.00 | 20.02 | 19,848 | -0.01(-0.05%) |
Jun 23, 2021 | 20.05 | 20.09 | 20.01 | 20.03 | 32,249 | -0.02(-0.09%) |
Jun 22, 2021 | 19.98 | 20.05 | 19.96 | 20.04 | 88,043 | +0.04(+0.19%) |
Jun 21, 2021 | 19.98 | 20.02 | 19.98 | 20.01 | 79,396 | +0.08(+0.43%) |
Jun 18, 2021 | 19.93 | 19.95 | 19.90 | 19.92 | 53,667 | -0.08(-0.42%) |
Jun 17, 2021 | 20.04 | 20.07 | 19.98 | 20.01 | 200,958 | -0.14(-0.70%) |
Jun 16, 2021 | 20.32 | 20.32 | 20.14 | 20.15 | 126,480 | -0.17(-0.85%) |
Jun 15, 2021 | 20.32 | 20.33 | 20.30 | 20.32 | 15,268 | -0.02(-0.08%) |
Jun 14, 2021 | 20.36 | 20.36 | 20.32 | 20.34 | 33,430 | +0.01(+0.05%) |
Jun 11, 2021 | 20.37 | 20.37 | 20.20 | 20.33 | 110,034 | -0.10(-0.47%) |
Jun 10, 2021 | 20.39 | 20.44 | 20.39 | 20.42 | 86,569 | +0.02(+0.07%) |
Jun 09, 2021 | 20.48 | 20.48 | 20.41 | 20.41 | 33,842 | -0.01(-0.07%) |
Jun 08, 2021 | 20.43 | 20.44 | 20.42 | 20.42 | 35,434 | -0.04(-0.18%) |
Jun 07, 2021 | 20.43 | 20.48 | 20.43 | 20.46 | 52,078 | +0.02(+0.09%) |
Jun 04, 2021 | 20.43 | 20.45 | 20.41 | 20.44 | 77,296 | +0.09(+0.46%) |
Jun 03, 2021 | 20.40 | 20.40 | 20.33 | 20.35 | 94,945 | -0.13(-0.64%) |
Jun 02, 2021 | 20.44 | 20.49 | 20.44 | 20.48 | 44,142 | +0.00(+0.00%) |
Jun 01, 2021 | 20.50 | 20.53 | 20.48 | 20.48 | 67,229 | +0.03(+0.13%) |
May 28, 2021 | 20.38 | 20.47 | 20.37 | 20.45 | 149,520 | -0.01(-0.06%) |
May 27, 2021 | 20.45 | 20.47 | 20.44 | 20.46 | 30,384 | +0.02(+0.12%) |
May 26, 2021 | 20.48 | 20.51 | 20.44 | 20.44 | 43,924 | -0.08(-0.41%) |
May 25, 2021 | 20.53 | 20.54 | 20.50 | 20.53 | 110,474 | +0.02(+0.09%) |
May 24, 2021 | 20.49 | 20.52 | 20.48 | 20.51 | 71,074 | +0.05(+0.23%) |
May 21, 2021 | 20.50 | 20.50 | 20.42 | 20.46 | 53,764 | -0.06(-0.28%) |
May 20, 2021 | 20.47 | 20.52 | 20.47 | 20.52 | 21,772 | +0.10(+0.51%) |
May 19, 2021 | 20.48 | 20.52 | 20.40 | 20.41 | 96,041 | -0.10(-0.51%) |
May 18, 2021 | 20.52 | 20.53 | 20.48 | 20.52 | 139,628 | +0.09(+0.46%) |
May 17, 2021 | 20.39 | 20.44 | 20.39 | 20.42 | 57,652 | +0.02(+0.09%) |
May 14, 2021 | 20.38 | 20.40 | 20.38 | 20.40 | 91,496 | +0.08(+0.42%) |
May 13, 2021 | 20.30 | 20.33 | 20.27 | 20.32 | 67,824 | +0.02(+0.09%) |
May 12, 2021 | 20.34 | 20.37 | 20.28 | 20.30 | 136,551 | -0.12(-0.61%) |
May 11, 2021 | 20.42 | 20.46 | 20.42 | 20.42 | 49,828 | +0.00(+0.00%) |
May 10, 2021 | 20.46 | 20.46 | 20.41 | 20.42 | 44,557 | +0.00(+0.00%) |
May 07, 2021 | 20.32 | 20.42 | 20.32 | 20.42 | 147,354 | +0.15(+0.74%) |
May 06, 2021 | 20.22 | 20.29 | 20.22 | 20.27 | 46,626 | +0.09(+0.44%) |
May 05, 2021 | 20.19 | 20.20 | 20.17 | 20.18 | 31,575 | +0.00(+0.02%) |
May 04, 2021 | 20.20 | 20.20 | 20.17 | 20.18 | 47,536 | -0.08(-0.42%) |