Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.21 | 20.21 | 20.11 | 20.15 | 1,787,613 | -0.26(-1.28%) |
Aug 30, 2021 | 20.36 | 20.44 | 20.36 | 20.41 | 548,579 | +0.12(+0.60%) |
Aug 27, 2021 | 20.15 | 20.31 | 20.11 | 20.29 | 436,233 | +0.09(+0.43%) |
Aug 26, 2021 | 20.25 | 20.27 | 20.18 | 20.20 | 821,125 | -0.10(-0.47%) |
Aug 25, 2021 | 20.24 | 20.32 | 20.23 | 20.30 | 326,850 | +0.02(+0.09%) |
Aug 24, 2021 | 20.21 | 20.32 | 20.21 | 20.28 | 279,807 | +0.13(+0.65%) |
Aug 23, 2021 | 20.13 | 20.18 | 20.09 | 20.15 | 682,189 | -0.19(-0.94%) |
Aug 20, 2021 | 20.27 | 20.36 | 20.25 | 20.34 | 1,550,597 | +0.20(+1.00%) |
Aug 19, 2021 | 20.05 | 20.22 | 20.04 | 20.14 | 1,572,095 | -0.23(-1.11%) |
Aug 18, 2021 | 20.37 | 20.49 | 20.34 | 20.37 | 771,374 | +0.15(+0.73%) |
Aug 17, 2021 | 20.14 | 20.26 | 20.12 | 20.22 | 759,241 | -0.36(-1.74%) |
Aug 16, 2021 | 20.54 | 20.59 | 20.48 | 20.58 | 948,318 | -0.03(-0.13%) |
Aug 13, 2021 | 20.60 | 20.63 | 20.56 | 20.60 | 472,786 | -0.01(-0.04%) |
Aug 12, 2021 | 20.63 | 20.63 | 20.52 | 20.61 | 744,284 | -0.01(-0.04%) |
Aug 11, 2021 | 20.65 | 20.65 | 20.56 | 20.62 | 561,401 | -0.13(-0.63%) |
Aug 10, 2021 | 20.72 | 20.78 | 20.71 | 20.75 | 580,335 | +0.19(+0.93%) |
Aug 09, 2021 | 20.56 | 20.59 | 20.52 | 20.56 | 605,640 | -0.01(-0.04%) |
Aug 06, 2021 | 20.62 | 20.62 | 20.53 | 20.57 | 1,194,438 | -0.07(-0.34%) |
Aug 05, 2021 | 20.59 | 20.68 | 20.59 | 20.64 | 628,536 | +0.01(+0.04%) |
Aug 04, 2021 | 20.65 | 20.71 | 20.60 | 20.63 | 796,907 | +0.24(+1.20%) |
Aug 03, 2021 | 20.24 | 20.39 | 20.21 | 20.39 | 1,018,800 | +0.16(+0.78%) |
Aug 02, 2021 | 20.33 | 20.39 | 20.20 | 20.23 | 1,243,054 | -0.26(-1.28%) |
Jul 30, 2021 | 20.53 | 20.61 | 20.45 | 20.49 | 466,085 | -0.06(-0.30%) |
Jul 29, 2021 | 20.48 | 20.57 | 20.48 | 20.55 | 648,899 | +0.31(+1.55%) |
Jul 28, 2021 | 20.20 | 20.28 | 20.12 | 20.24 | 1,164,321 | +0.07(+0.35%) |
Jul 27, 2021 | 20.16 | 20.18 | 20.04 | 20.17 | 989,577 | -0.07(-0.34%) |
Jul 26, 2021 | 20.13 | 20.24 | 20.13 | 20.24 | 569,513 | +0.02(+0.09%) |
Jul 23, 2021 | 20.23 | 20.24 | 20.15 | 20.22 | 478,834 | -0.01(-0.04%) |
Jul 22, 2021 | 20.30 | 20.33 | 20.19 | 20.23 | 875,613 | +0.25(+1.27%) |
Jul 21, 2021 | 19.78 | 19.99 | 19.78 | 19.98 | 1,190,010 | +0.06(+0.31%) |
Jul 20, 2021 | 19.69 | 19.96 | 19.68 | 19.91 | 400,182 | +0.24(+1.20%) |
Jul 19, 2021 | 19.74 | 19.75 | 19.61 | 19.68 | 1,022,151 | -0.30(-1.48%) |
Jul 16, 2021 | 20.15 | 20.16 | 19.91 | 19.98 | 1,070,919 | -0.09(-0.43%) |
Jul 15, 2021 | 20.04 | 20.08 | 19.99 | 20.06 | 641,359 | -0.18(-0.90%) |
Jul 14, 2021 | 20.33 | 20.33 | 20.20 | 20.25 | 429,981 | -0.05(-0.26%) |
Jul 13, 2021 | 20.31 | 20.39 | 20.26 | 20.30 | 493,597 | -0.02(-0.09%) |
Jul 12, 2021 | 20.23 | 20.34 | 20.21 | 20.32 | 729,371 | +0.09(+0.43%) |
Jul 09, 2021 | 20.07 | 20.23 | 20.07 | 20.23 | 601,889 | +0.41(+2.07%) |
Jul 08, 2021 | 19.75 | 19.84 | 19.70 | 19.82 | 1,912,288 | -0.35(-1.73%) |
Jul 07, 2021 | 20.20 | 20.22 | 20.10 | 20.17 | 1,403,553 | -0.39(-1.91%) |
Jul 06, 2021 | 20.56 | 20.61 | 20.45 | 20.56 | 1,037,262 | +0.39(+1.95%) |
Jul 02, 2021 | 20.13 | 20.18 | 20.08 | 20.17 | 666,923 | -0.04(-0.22%) |
Jul 01, 2021 | 20.18 | 20.22 | 20.13 | 20.21 | 1,593,454 | -0.06(-0.30%) |
Jun 30, 2021 | 20.28 | 20.32 | 20.22 | 20.27 | 1,224,385 | +0.27(+1.35%) |
Jun 29, 2021 | 19.93 | 20.00 | 19.93 | 20.00 | 945,363 | -0.18(-0.91%) |
Jun 28, 2021 | 20.27 | 20.27 | 20.16 | 20.18 | 1,309,502 | -0.06(-0.30%) |
Jun 25, 2021 | 20.26 | 20.26 | 20.18 | 20.25 | 817,287 | +0.08(+0.39%) |
Jun 24, 2021 | 20.09 | 20.17 | 20.09 | 20.17 | 642,381 | +0.17(+0.83%) |
Jun 23, 2021 | 20.08 | 20.12 | 19.99 | 20.00 | 1,299,563 | +0.01(+0.04%) |
Jun 22, 2021 | 19.96 | 20.04 | 19.90 | 19.99 | 1,660,799 | -0.30(-1.46%) |
Jun 21, 2021 | 20.09 | 20.32 | 20.04 | 20.29 | 839,941 | +0.29(+1.44%) |
Jun 18, 2021 | 20.12 | 20.12 | 20.00 | 20.00 | 588,424 | -0.30(-1.46%) |
Jun 17, 2021 | 20.32 | 20.36 | 20.18 | 20.30 | 874,698 | -0.10(-0.51%) |
Jun 16, 2021 | 20.54 | 20.55 | 20.32 | 20.40 | 1,264,672 | -0.33(-1.60%) |
Jun 15, 2021 | 20.84 | 20.88 | 20.68 | 20.73 | 841,573 | +0.06(+0.30%) |
Jun 14, 2021 | 20.61 | 20.67 | 20.59 | 20.67 | 460,521 | -0.04(-0.21%) |
Jun 11, 2021 | 20.73 | 20.74 | 20.64 | 20.72 | 536,464 | -0.12(-0.59%) |
Jun 10, 2021 | 20.83 | 20.87 | 20.79 | 20.84 | 444,866 | +0.16(+0.76%) |
Jun 09, 2021 | 20.72 | 20.72 | 20.66 | 20.68 | 550,964 | -0.09(-0.46%) |
Jun 08, 2021 | 20.76 | 20.80 | 20.70 | 20.78 | 513,826 | -0.04(-0.21%) |
Jun 07, 2021 | 20.80 | 20.82 | 20.72 | 20.82 | 538,576 | +0.10(+0.50%) |
Jun 04, 2021 | 20.63 | 20.72 | 20.58 | 20.72 | 588,597 | +0.20(+0.97%) |
Jun 03, 2021 | 20.59 | 20.59 | 20.47 | 20.52 | 890,573 | -0.16(-0.75%) |
Jun 02, 2021 | 20.58 | 20.67 | 20.56 | 20.67 | 613,414 | -0.10(-0.50%) |