Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.57 | 19.61 | 19.49 | 19.57 | 45,145 | +0.04(+0.22%) |
Aug 30, 2021 | 19.55 | 19.60 | 19.46 | 19.53 | 34,475 | -0.02(-0.09%) |
Aug 27, 2021 | 19.49 | 19.60 | 19.45 | 19.55 | 40,525 | +0.10(+0.53%) |
Aug 26, 2021 | 19.55 | 19.55 | 19.41 | 19.44 | 31,179 | -0.04(-0.22%) |
Aug 25, 2021 | 19.68 | 19.68 | 19.48 | 19.49 | 55,485 | -0.09(-0.49%) |
Aug 24, 2021 | 19.57 | 19.68 | 19.46 | 19.58 | 54,967 | +0.07(+0.35%) |
Aug 23, 2021 | 19.60 | 19.65 | 19.43 | 19.51 | 48,732 | -0.09(-0.44%) |
Aug 20, 2021 | 19.44 | 19.65 | 19.40 | 19.60 | 42,088 | +0.17(+0.89%) |
Aug 19, 2021 | 19.39 | 19.72 | 19.39 | 19.43 | 46,345 | -0.10(-0.53%) |
Aug 18, 2021 | 19.90 | 19.90 | 19.53 | 19.53 | 57,236 | -0.37(-1.87%) |
Aug 17, 2021 | 19.79 | 20.00 | 19.79 | 19.90 | 40,265 | +0.07(+0.35%) |
Aug 16, 2021 | 19.37 | 19.90 | 19.36 | 19.83 | 39,540 | +0.46(+2.36%) |
Aug 13, 2021 | 19.60 | 19.62 | 19.36 | 19.37 | 56,406 | -0.12(-0.60%) |
Aug 12, 2021 | 19.82 | 19.88 | 19.49 | 19.49 | 52,830 | -0.36(-1.82%) |
Aug 11, 2021 | 19.90 | 19.93 | 19.80 | 19.85 | 42,111 | +0.03(+0.17%) |
Aug 10, 2021 | 19.93 | 19.93 | 19.81 | 19.82 | 50,204 | -0.11(-0.56%) |
Aug 09, 2021 | 19.84 | 19.93 | 19.79 | 19.93 | 25,319 | +0.09(+0.43%) |
Aug 06, 2021 | 19.65 | 19.84 | 19.65 | 19.84 | 15,649 | +0.19(+0.96%) |
Aug 05, 2021 | 19.80 | 19.80 | 19.65 | 19.65 | 19,494 | -0.15(-0.74%) |
Aug 04, 2021 | 19.71 | 19.80 | 19.66 | 19.80 | 38,959 | +0.09(+0.44%) |
Aug 03, 2021 | 19.34 | 19.71 | 19.33 | 19.71 | 35,802 | +0.45(+2.32%) |
Aug 02, 2021 | 19.61 | 19.67 | 19.25 | 19.27 | 37,994 | -0.29(-1.50%) |
Jul 30, 2021 | 19.65 | 19.71 | 19.46 | 19.56 | 22,295 | -0.03(-0.13%) |
Jul 29, 2021 | 19.65 | 19.66 | 19.42 | 19.59 | 65,062 | -0.06(-0.31%) |
Jul 28, 2021 | 19.46 | 19.65 | 19.28 | 19.65 | 42,324 | +0.29(+1.51%) |
Jul 27, 2021 | 19.28 | 19.35 | 19.08 | 19.35 | 69,187 | +0.13(+0.67%) |
Jul 26, 2021 | 19.09 | 19.22 | 19.06 | 19.22 | 46,215 | +0.17(+0.90%) |
Jul 23, 2021 | 19.01 | 19.05 | 18.89 | 19.05 | 27,056 | +0.11(+0.59%) |
Jul 22, 2021 | 18.98 | 18.98 | 18.91 | 18.94 | 13,770 | +0.01(+0.05%) |
Jul 21, 2021 | 19.05 | 19.07 | 18.89 | 18.93 | 30,675 | -0.08(-0.41%) |
Jul 20, 2021 | 19.02 | 19.07 | 18.92 | 19.01 | 53,918 | +0.10(+0.55%) |
Jul 19, 2021 | 18.97 | 19.05 | 18.84 | 18.90 | 38,598 | -0.03(-0.18%) |
Jul 16, 2021 | 19.06 | 19.09 | 18.89 | 18.94 | 45,268 | -0.12(-0.63%) |
Jul 15, 2021 | 19.19 | 19.21 | 19.01 | 19.06 | 39,278 | -0.05(-0.27%) |
Jul 14, 2021 | 19.21 | 19.30 | 19.08 | 19.11 | 39,401 | -0.10(-0.52%) |
Jul 13, 2021 | 19.27 | 19.29 | 19.18 | 19.21 | 35,076 | -0.04(-0.22%) |
Jul 12, 2021 | 19.22 | 19.30 | 19.20 | 19.25 | 40,419 | +0.06(+0.31%) |
Jul 09, 2021 | 19.31 | 19.39 | 19.19 | 19.19 | 77,458 | -0.17(-0.89%) |
Jul 08, 2021 | 19.26 | 19.36 | 19.20 | 19.36 | 44,281 | +0.10(+0.53%) |
Jul 07, 2021 | 19.18 | 19.36 | 19.10 | 19.26 | 63,659 | +0.08(+0.40%) |
Jul 06, 2021 | 19.30 | 19.37 | 19.14 | 19.18 | 38,580 | -0.18(-0.93%) |
Jul 02, 2021 | 19.50 | 19.51 | 19.24 | 19.36 | 26,654 | -0.09(-0.44%) |
Jul 01, 2021 | 19.19 | 19.46 | 19.17 | 19.45 | 52,648 | +0.28(+1.48%) |
Jun 30, 2021 | 19.17 | 19.20 | 19.06 | 19.17 | 23,849 | +0.05(+0.27%) |
Jun 29, 2021 | 19.12 | 19.21 | 19.06 | 19.12 | 49,496 | -0.07(-0.36%) |
Jun 28, 2021 | 19.17 | 19.18 | 19.05 | 19.18 | 44,637 | +0.07(+0.36%) |
Jun 25, 2021 | 19.12 | 19.13 | 19.08 | 19.12 | 13,044 | -0.01(-0.04%) |
Jun 24, 2021 | 19.05 | 19.16 | 19.05 | 19.12 | 25,160 | +0.11(+0.59%) |
Jun 23, 2021 | 19.00 | 19.07 | 18.95 | 19.01 | 49,723 | +0.03(+0.14%) |
Jun 22, 2021 | 18.91 | 19.03 | 18.91 | 18.99 | 34,729 | +0.08(+0.41%) |
Jun 21, 2021 | 19.04 | 19.05 | 18.88 | 18.91 | 97,217 | -0.14(-0.72%) |
Jun 18, 2021 | 19.12 | 19.12 | 18.93 | 19.05 | 36,910 | -0.03(-0.14%) |
Jun 17, 2021 | 19.06 | 19.07 | 18.99 | 19.07 | 15,114 | +0.09(+0.45%) |
Jun 16, 2021 | 19.01 | 19.09 | 18.91 | 18.99 | 66,279 | -0.03(-0.14%) |
Jun 15, 2021 | 19.12 | 19.30 | 19.01 | 19.01 | 46,549 | -0.09(-0.49%) |
Jun 14, 2021 | 19.26 | 19.29 | 19.05 | 19.11 | 49,571 | -0.09(-0.47%) |
Jun 11, 2021 | 19.30 | 19.30 | 19.13 | 19.20 | 34,823 | -0.10(-0.53%) |
Jun 10, 2021 | 19.29 | 19.44 | 19.18 | 19.30 | 28,927 | +0.11(+0.58%) |
Jun 09, 2021 | 19.12 | 19.27 | 19.12 | 19.19 | 24,949 | +0.05(+0.27%) |
Jun 08, 2021 | 19.18 | 19.19 | 19.08 | 19.14 | 29,544 | -0.03(-0.18%) |
Jun 07, 2021 | 19.21 | 19.21 | 19.10 | 19.17 | 28,421 | -0.05(-0.27%) |
Jun 04, 2021 | 19.45 | 19.49 | 19.18 | 19.22 | 36,862 | -0.23(-1.17%) |
Jun 03, 2021 | 19.36 | 19.50 | 19.22 | 19.45 | 24,639 | +0.02(+0.12%) |
Jun 02, 2021 | 19.59 | 19.59 | 19.18 | 19.43 | 46,835 | +0.16(+0.84%) |