Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.48 | 19.48 | 19.41 | 19.46 | 168,940 | +0.02(+0.08%) |
Aug 30, 2021 | 19.44 | 19.45 | 19.41 | 19.45 | 247,567 | +0.02(+0.08%) |
Aug 27, 2021 | 19.35 | 19.43 | 19.34 | 19.43 | 164,327 | +0.08(+0.40%) |
Aug 26, 2021 | 19.45 | 19.45 | 19.34 | 19.36 | 158,583 | -0.08(-0.40%) |
Aug 25, 2021 | 19.43 | 19.43 | 19.41 | 19.43 | 100,556 | +0.02(+0.12%) |
Aug 24, 2021 | 19.44 | 19.44 | 19.37 | 19.41 | 104,734 | +0.02(+0.08%) |
Aug 23, 2021 | 19.37 | 19.41 | 19.37 | 19.39 | 210,190 | +0.02(+0.12%) |
Aug 20, 2021 | 19.37 | 19.41 | 19.29 | 19.37 | 303,263 | +0.05(+0.24%) |
Aug 19, 2021 | 19.36 | 19.38 | 19.26 | 19.32 | 229,780 | -0.05(-0.28%) |
Aug 18, 2021 | 19.43 | 19.43 | 19.36 | 19.38 | 237,899 | -0.06(-0.32%) |
Aug 17, 2021 | 19.48 | 19.48 | 19.39 | 19.44 | 258,437 | -0.04(-0.20%) |
Aug 16, 2021 | 19.48 | 19.50 | 19.44 | 19.48 | 186,229 | +0.02(+0.08%) |
Aug 13, 2021 | 19.45 | 19.46 | 19.41 | 19.46 | 178,253 | +0.09(+0.47%) |
Aug 12, 2021 | 19.38 | 19.40 | 19.36 | 19.37 | 208,794 | +0.02(+0.12%) |
Aug 11, 2021 | 19.33 | 19.38 | 19.33 | 19.35 | 162,890 | +0.02(+0.08%) |
Aug 10, 2021 | 19.43 | 19.43 | 19.22 | 19.33 | 378,873 | -0.07(-0.36%) |
Aug 09, 2021 | 19.53 | 19.53 | 19.37 | 19.40 | 281,161 | -0.10(-0.51%) |
Aug 06, 2021 | 19.52 | 19.52 | 19.49 | 19.50 | 261,648 | +0.02(+0.12%) |
Aug 05, 2021 | 19.40 | 19.48 | 19.40 | 19.48 | 267,565 | +0.09(+0.47%) |
Aug 04, 2021 | 19.40 | 19.40 | 19.35 | 19.39 | 269,701 | -0.01(-0.04%) |
Aug 03, 2021 | 19.37 | 19.39 | 19.32 | 19.39 | 216,201 | +0.05(+0.28%) |
Aug 02, 2021 | 19.33 | 19.36 | 19.30 | 19.34 | 214,599 | +0.05(+0.28%) |
Jul 30, 2021 | 19.28 | 19.29 | 19.24 | 19.29 | 177,766 | +0.02(+0.08%) |
Jul 29, 2021 | 19.29 | 19.29 | 19.22 | 19.27 | 239,868 | +0.04(+0.20%) |
Jul 28, 2021 | 19.26 | 19.29 | 19.21 | 19.23 | 206,224 | -0.02(-0.08%) |
Jul 27, 2021 | 19.30 | 19.30 | 19.17 | 19.25 | 264,954 | -0.02(-0.08%) |
Jul 26, 2021 | 19.29 | 19.29 | 19.25 | 19.26 | 302,200 | +0.00(+0.00%) |
Jul 23, 2021 | 19.27 | 19.29 | 19.19 | 19.26 | 160,149 | +0.04(+0.20%) |
Jul 22, 2021 | 19.29 | 19.32 | 19.19 | 19.22 | 189,429 | -0.02(-0.12%) |
Jul 21, 2021 | 19.22 | 19.27 | 19.22 | 19.25 | 162,047 | +0.03(+0.16%) |
Jul 20, 2021 | 19.13 | 19.26 | 19.10 | 19.22 | 252,079 | +0.17(+0.89%) |
Jul 19, 2021 | 19.22 | 19.22 | 19.03 | 19.05 | 416,747 | -0.19(-0.99%) |
Jul 16, 2021 | 19.30 | 19.31 | 19.22 | 19.24 | 238,263 | -0.01(-0.04%) |
Jul 15, 2021 | 19.30 | 19.30 | 19.24 | 19.25 | 184,918 | -0.02(-0.08%) |
Jul 14, 2021 | 19.34 | 19.34 | 19.20 | 19.26 | 238,228 | +0.01(+0.04%) |
Jul 13, 2021 | 19.39 | 19.39 | 19.24 | 19.25 | 317,976 | -0.08(-0.43%) |
Jul 12, 2021 | 19.41 | 19.41 | 19.33 | 19.34 | 273,740 | +0.00(+0.00%) |
Jul 09, 2021 | 19.38 | 19.38 | 19.29 | 19.34 | 233,670 | +0.04(+0.20%) |
Jul 08, 2021 | 19.32 | 19.32 | 19.25 | 19.30 | 320,504 | -0.02(-0.12%) |
Jul 07, 2021 | 19.42 | 19.42 | 19.25 | 19.32 | 479,496 | +0.04(+0.20%) |
Jul 06, 2021 | 19.28 | 19.29 | 19.19 | 19.28 | 552,011 | +0.02(+0.12%) |
Jul 02, 2021 | 19.24 | 19.27 | 19.19 | 19.26 | 203,090 | +0.07(+0.36%) |
Jul 01, 2021 | 19.15 | 19.21 | 19.15 | 19.19 | 104,418 | +0.05(+0.24%) |
Jun 30, 2021 | 19.10 | 19.16 | 19.06 | 19.15 | 115,520 | +0.09(+0.48%) |
Jun 29, 2021 | 19.06 | 19.09 | 19.03 | 19.06 | 384,936 | +0.00(+0.00%) |
Jun 28, 2021 | 19.00 | 19.06 | 18.93 | 19.06 | 297,807 | +0.03(+0.16%) |
Jun 25, 2021 | 19.08 | 19.08 | 18.93 | 19.03 | 186,699 | +0.01(+0.04%) |
Jun 24, 2021 | 19.05 | 19.05 | 18.98 | 19.02 | 183,071 | +0.03(+0.16%) |
Jun 23, 2021 | 18.97 | 19.04 | 18.97 | 18.99 | 126,528 | +0.02(+0.08%) |
Jun 22, 2021 | 19.03 | 19.03 | 18.90 | 18.97 | 141,511 | +0.00(+0.00%) |
Jun 21, 2021 | 18.98 | 18.98 | 18.90 | 18.97 | 227,580 | +0.10(+0.52%) |
Jun 18, 2021 | 18.93 | 18.95 | 18.87 | 18.87 | 162,081 | -0.07(-0.36%) |
Jun 17, 2021 | 18.93 | 18.99 | 18.89 | 18.94 | 202,073 | +0.02(+0.08%) |
Jun 16, 2021 | 19.02 | 19.02 | 18.90 | 18.93 | 190,860 | -0.05(-0.24%) |
Jun 15, 2021 | 18.96 | 18.98 | 18.93 | 18.97 | 103,475 | +0.05(+0.24%) |
Jun 14, 2021 | 18.93 | 18.95 | 18.90 | 18.93 | 117,519 | +0.00(+0.00%) |
Jun 11, 2021 | 18.90 | 18.93 | 18.85 | 18.93 | 158,821 | +0.05(+0.28%) |
Jun 10, 2021 | 18.85 | 18.89 | 18.82 | 18.87 | 209,306 | +0.03(+0.16%) |
Jun 09, 2021 | 18.87 | 18.88 | 18.82 | 18.84 | 113,366 | +0.03(+0.16%) |
Jun 08, 2021 | 18.81 | 18.82 | 18.78 | 18.81 | 129,042 | +0.02(+0.08%) |
Jun 07, 2021 | 18.77 | 18.80 | 18.76 | 18.80 | 175,449 | +0.05(+0.28%) |
Jun 04, 2021 | 18.76 | 18.77 | 18.71 | 18.74 | 109,923 | +0.03(+0.16%) |
Jun 03, 2021 | 18.68 | 18.74 | 18.66 | 18.71 | 129,519 | +0.02(+0.08%) |
Jun 02, 2021 | 18.60 | 18.70 | 18.60 | 18.70 | 234,569 | +0.10(+0.53%) |