Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.86 | 19.86 | 19.70 | 19.75 | 165,815 | -0.11(-0.55%) |
Aug 30, 2021 | 19.84 | 19.93 | 19.72 | 19.86 | 207,017 | +0.10(+0.51%) |
Aug 27, 2021 | 19.37 | 19.84 | 19.36 | 19.76 | 337,085 | +0.53(+2.76%) |
Aug 26, 2021 | 19.33 | 19.41 | 19.17 | 19.23 | 192,725 | -0.18(-0.93%) |
Aug 25, 2021 | 19.38 | 19.47 | 19.30 | 19.41 | 247,534 | +0.13(+0.67%) |
Aug 24, 2021 | 19.26 | 19.34 | 19.21 | 19.28 | 187,102 | -0.09(-0.46%) |
Aug 23, 2021 | 19.06 | 19.37 | 19.06 | 19.37 | 307,289 | +0.21(+1.10%) |
Aug 20, 2021 | 19.10 | 19.30 | 19.05 | 19.16 | 361,079 | -0.30(-1.57%) |
Aug 19, 2021 | 19.37 | 19.54 | 19.26 | 19.46 | 282,509 | +0.07(+0.34%) |
Aug 18, 2021 | 19.44 | 19.58 | 19.40 | 19.40 | 184,850 | -0.03(-0.15%) |
Aug 17, 2021 | 19.59 | 19.65 | 19.37 | 19.43 | 180,277 | -0.29(-1.47%) |
Aug 16, 2021 | 19.84 | 19.88 | 19.66 | 19.72 | 194,246 | -0.12(-0.60%) |
Aug 13, 2021 | 19.76 | 19.84 | 19.76 | 19.84 | 145,799 | +0.04(+0.20%) |
Aug 12, 2021 | 19.80 | 19.86 | 19.71 | 19.80 | 116,502 | -0.15(-0.75%) |
Aug 11, 2021 | 19.85 | 19.99 | 19.85 | 19.95 | 199,424 | -0.04(-0.20%) |
Aug 10, 2021 | 20.11 | 20.11 | 19.93 | 19.99 | 213,813 | -0.22(-1.09%) |
Aug 09, 2021 | 19.98 | 20.25 | 19.89 | 20.21 | 228,672 | +0.40(+2.02%) |
Aug 06, 2021 | 19.88 | 20.03 | 19.75 | 19.81 | 136,455 | -0.21(-1.05%) |
Aug 05, 2021 | 19.97 | 20.07 | 19.95 | 20.02 | 270,796 | +0.17(+0.86%) |
Aug 04, 2021 | 19.90 | 19.96 | 19.81 | 19.85 | 162,451 | -0.05(-0.25%) |
Aug 03, 2021 | 19.67 | 19.90 | 19.67 | 19.90 | 269,518 | +0.39(+2.00%) |
Aug 02, 2021 | 19.42 | 19.66 | 19.40 | 19.51 | 267,491 | -0.04(-0.20%) |
Jul 30, 2021 | 19.35 | 19.55 | 19.30 | 19.55 | 153,960 | +0.19(+0.96%) |
Jul 29, 2021 | 19.48 | 19.49 | 19.31 | 19.36 | 124,723 | +0.04(+0.23%) |
Jul 28, 2021 | 19.28 | 19.36 | 19.16 | 19.32 | 136,318 | +0.05(+0.26%) |
Jul 27, 2021 | 19.23 | 19.27 | 19.02 | 19.27 | 129,884 | +0.09(+0.47%) |
Jul 26, 2021 | 19.00 | 19.18 | 18.93 | 19.18 | 217,971 | +0.11(+0.58%) |
Jul 23, 2021 | 19.16 | 19.22 | 19.00 | 19.07 | 311,658 | -0.24(-1.24%) |
Jul 22, 2021 | 19.41 | 19.50 | 19.30 | 19.31 | 187,171 | +0.07(+0.36%) |
Jul 21, 2021 | 19.19 | 19.25 | 19.04 | 19.24 | 222,042 | +0.09(+0.47%) |
Jul 20, 2021 | 18.86 | 19.21 | 18.82 | 19.15 | 435,139 | +0.42(+2.24%) |
Jul 19, 2021 | 18.88 | 18.89 | 18.60 | 18.73 | 659,723 | -0.65(-3.35%) |
Jul 16, 2021 | 19.48 | 19.55 | 19.37 | 19.38 | 242,940 | +0.01(+0.05%) |
Jul 15, 2021 | 19.43 | 19.47 | 19.35 | 19.37 | 138,546 | +0.12(+0.62%) |
Jul 14, 2021 | 19.20 | 19.32 | 19.15 | 19.25 | 210,260 | +0.04(+0.21%) |
Jul 13, 2021 | 19.34 | 19.40 | 19.15 | 19.21 | 487,479 | -0.23(-1.18%) |
Jul 12, 2021 | 19.53 | 19.58 | 19.33 | 19.44 | 531,013 | -0.49(-2.46%) |
Jul 09, 2021 | 19.90 | 19.97 | 19.82 | 19.93 | 204,200 | -0.10(-0.50%) |
Jul 08, 2021 | 20.29 | 20.29 | 19.91 | 20.03 | 377,853 | -0.37(-1.81%) |
Jul 07, 2021 | 20.45 | 20.48 | 20.30 | 20.40 | 309,211 | +0.03(+0.15%) |
Jul 06, 2021 | 20.50 | 20.50 | 20.20 | 20.37 | 426,496 | -0.52(-2.49%) |
Jul 02, 2021 | 20.83 | 20.95 | 20.82 | 20.89 | 113,370 | +0.02(+0.10%) |
Jul 01, 2021 | 20.88 | 20.88 | 20.75 | 20.87 | 172,485 | +0.08(+0.38%) |
Jun 30, 2021 | 20.77 | 20.81 | 20.70 | 20.79 | 321,114 | +0.16(+0.78%) |
Jun 29, 2021 | 20.65 | 20.65 | 20.55 | 20.63 | 202,867 | +0.03(+0.15%) |
Jun 28, 2021 | 20.51 | 20.64 | 20.51 | 20.60 | 253,431 | +0.10(+0.49%) |
Jun 25, 2021 | 20.32 | 20.50 | 20.16 | 20.50 | 227,726 | +0.39(+1.94%) |
Jun 24, 2021 | 20.14 | 20.14 | 20.01 | 20.11 | 181,504 | +0.04(+0.20%) |
Jun 23, 2021 | 20.14 | 20.14 | 20.00 | 20.07 | 227,898 | -0.08(-0.40%) |
Jun 22, 2021 | 20.14 | 20.15 | 20.02 | 20.15 | 103,786 | -0.01(-0.05%) |
Jun 21, 2021 | 20.01 | 20.17 | 20.00 | 20.16 | 121,041 | +0.15(+0.75%) |
Jun 18, 2021 | 20.15 | 20.24 | 20.00 | 20.01 | 206,249 | -0.05(-0.25%) |
Jun 17, 2021 | 19.99 | 20.12 | 19.84 | 20.06 | 200,476 | +0.24(+1.21%) |
Jun 16, 2021 | 20.01 | 20.15 | 19.73 | 19.82 | 325,390 | -0.34(-1.69%) |
Jun 15, 2021 | 20.20 | 20.23 | 20.10 | 20.16 | 203,094 | -0.02(-0.10%) |
Jun 14, 2021 | 20.10 | 20.23 | 20.05 | 20.18 | 276,277 | +0.18(+0.90%) |
Jun 11, 2021 | 19.96 | 20.06 | 19.95 | 20.00 | 158,205 | +0.14(+0.70%) |
Jun 10, 2021 | 19.88 | 19.93 | 19.80 | 19.86 | 144,366 | -0.02(-0.10%) |
Jun 09, 2021 | 19.87 | 19.92 | 19.81 | 19.88 | 171,517 | +0.18(+0.91%) |
Jun 08, 2021 | 19.90 | 19.90 | 19.60 | 19.70 | 296,347 | -0.28(-1.40%) |
Jun 07, 2021 | 20.14 | 20.19 | 19.96 | 19.98 | 191,936 | -0.15(-0.75%) |
Jun 04, 2021 | 19.91 | 20.20 | 19.91 | 20.13 | 296,176 | +0.25(+1.26%) |
Jun 03, 2021 | 19.85 | 20.00 | 19.81 | 19.88 | 229,310 | +0.07(+0.35%) |
Jun 02, 2021 | 19.70 | 19.86 | 19.70 | 19.81 | 271,583 | +0.11(+0.56%) |