Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.31 | 19.33 | 19.27 | 19.33 | 276,663 | +0.03(+0.14%) |
Aug 30, 2021 | 19.30 | 19.32 | 19.25 | 19.31 | 10,522 | +0.00(+0.00%) |
Aug 27, 2021 | 19.20 | 19.31 | 19.20 | 19.31 | 92,480 | +0.06(+0.29%) |
Aug 26, 2021 | 19.26 | 19.27 | 19.22 | 19.25 | 30,454 | +0.01(+0.07%) |
Aug 25, 2021 | 19.18 | 19.25 | 19.18 | 19.24 | 20,158 | +0.04(+0.21%) |
Aug 24, 2021 | 19.18 | 19.22 | 19.15 | 19.20 | 44,594 | +0.06(+0.33%) |
Aug 23, 2021 | 19.13 | 19.16 | 19.07 | 19.13 | 38,604 | +0.04(+0.21%) |
Aug 20, 2021 | 19.15 | 19.15 | 19.08 | 19.09 | 279,756 | -0.01(-0.05%) |
Aug 19, 2021 | 19.09 | 19.10 | 19.08 | 19.10 | 16,774 | -0.02(-0.09%) |
Aug 18, 2021 | 19.08 | 19.13 | 19.08 | 19.12 | 10,479 | +0.02(+0.09%) |
Aug 17, 2021 | 19.10 | 19.11 | 19.07 | 19.10 | 12,107 | -0.02(-0.09%) |
Aug 16, 2021 | 19.15 | 19.15 | 19.11 | 19.12 | 14,860 | -0.05(-0.27%) |
Aug 13, 2021 | 19.15 | 19.18 | 19.12 | 19.17 | 34,595 | +0.03(+0.18%) |
Aug 12, 2021 | 19.12 | 19.15 | 19.11 | 19.14 | 64,794 | +0.01(+0.05%) |
Aug 11, 2021 | 19.15 | 19.15 | 19.11 | 19.13 | 31,263 | +0.01(+0.05%) |
Aug 10, 2021 | 19.10 | 19.16 | 19.10 | 19.12 | 97,923 | +0.00(+0.02%) |
Aug 09, 2021 | 19.15 | 19.15 | 19.10 | 19.12 | 35,462 | -0.03(-0.16%) |
Aug 06, 2021 | 19.15 | 19.15 | 19.08 | 19.15 | 10,793 | +0.02(+0.09%) |
Aug 05, 2021 | 19.13 | 19.13 | 19.06 | 19.13 | 43,693 | +0.04(+0.19%) |
Aug 04, 2021 | 19.03 | 19.11 | 19.03 | 19.09 | 40,036 | -0.02(-0.10%) |
Aug 03, 2021 | 19.11 | 19.12 | 19.08 | 19.11 | 48,080 | -0.01(-0.05%) |
Aug 02, 2021 | 19.11 | 19.15 | 19.07 | 19.12 | 21,557 | -0.04(-0.23%) |
Jul 30, 2021 | 19.10 | 19.17 | 19.10 | 19.16 | 55,129 | -0.01(-0.07%) |
Jul 29, 2021 | 19.15 | 19.18 | 19.09 | 19.18 | 14,121 | +0.03(+0.18%) |
Jul 28, 2021 | 19.14 | 19.15 | 19.07 | 19.14 | 329,210 | -0.01(-0.07%) |
Jul 27, 2021 | 19.26 | 19.26 | 19.06 | 19.15 | 43,558 | +0.01(+0.05%) |
Jul 26, 2021 | 19.19 | 19.19 | 19.09 | 19.15 | 24,940 | +0.00(+0.00%) |
Jul 23, 2021 | 19.07 | 19.16 | 19.07 | 19.15 | 15,067 | +0.01(+0.04%) |
Jul 22, 2021 | 19.16 | 19.18 | 19.10 | 19.14 | 31,217 | +0.02(+0.11%) |
Jul 21, 2021 | 19.09 | 19.12 | 19.07 | 19.12 | 9,618 | +0.05(+0.25%) |
Jul 20, 2021 | 19.03 | 19.07 | 19.03 | 19.07 | 50,270 | +0.03(+0.16%) |
Jul 19, 2021 | 19.14 | 19.15 | 19.03 | 19.04 | 87,647 | -0.10(-0.54%) |
Jul 16, 2021 | 19.21 | 19.22 | 19.16 | 19.14 | 33,328 | -0.03(-0.18%) |
Jul 15, 2021 | 19.23 | 19.23 | 19.17 | 19.18 | 28,632 | -0.06(-0.31%) |
Jul 14, 2021 | 19.20 | 19.26 | 19.19 | 19.24 | 11,706 | -0.02(-0.09%) |
Jul 13, 2021 | 19.25 | 19.26 | 19.24 | 19.25 | 23,898 | -0.00(-0.02%) |
Jul 12, 2021 | 19.22 | 19.26 | 19.21 | 19.26 | 24,499 | +0.04(+0.20%) |
Jul 09, 2021 | 19.31 | 19.34 | 19.20 | 19.22 | 51,086 | +0.00(+0.00%) |
Jul 08, 2021 | 19.22 | 19.25 | 19.21 | 19.22 | 47,093 | -0.03(-0.18%) |
Jul 07, 2021 | 19.26 | 19.35 | 19.21 | 19.25 | 23,475 | -0.06(-0.31%) |
Jul 06, 2021 | 19.31 | 19.31 | 19.22 | 19.31 | 14,958 | +0.03(+0.18%) |
Jul 02, 2021 | 19.39 | 19.39 | 19.24 | 19.28 | 20,317 | +0.01(+0.06%) |
Jul 01, 2021 | 19.23 | 19.27 | 19.21 | 19.27 | 20,846 | +0.04(+0.18%) |
Jun 30, 2021 | 19.18 | 19.25 | 19.18 | 19.23 | 18,328 | +0.00(+0.01%) |
Jun 29, 2021 | 19.23 | 19.24 | 19.18 | 19.23 | 27,951 | +0.02(+0.10%) |
Jun 28, 2021 | 19.21 | 19.24 | 19.17 | 19.21 | 28,553 | +0.03(+0.14%) |
Jun 25, 2021 | 19.20 | 19.21 | 19.18 | 19.18 | 16,044 | +0.00(+0.02%) |
Jun 24, 2021 | 19.18 | 19.20 | 19.16 | 19.18 | 67,389 | +0.02(+0.11%) |
Jun 23, 2021 | 19.15 | 19.17 | 19.09 | 19.16 | 23,002 | +0.03(+0.13%) |
Jun 22, 2021 | 19.09 | 19.15 | 19.09 | 19.13 | 8,781 | +0.02(+0.11%) |
Jun 21, 2021 | 19.11 | 19.15 | 19.08 | 19.11 | 17,446 | -0.03(-0.14%) |
Jun 18, 2021 | 19.15 | 19.18 | 19.11 | 19.14 | 55,152 | +0.03(+0.14%) |
Jun 17, 2021 | 19.17 | 19.18 | 19.09 | 19.11 | 12,058 | -0.04(-0.23%) |
Jun 16, 2021 | 19.08 | 19.16 | 19.08 | 19.15 | 46,380 | +0.04(+0.23%) |
Jun 15, 2021 | 19.12 | 19.14 | 19.08 | 19.11 | 21,202 | +0.01(+0.05%) |
Jun 14, 2021 | 19.06 | 19.12 | 19.06 | 19.10 | 24,290 | +0.00(+0.00%) |
Jun 11, 2021 | 19.10 | 19.11 | 19.08 | 19.10 | 49,368 | +0.03(+0.14%) |
Jun 10, 2021 | 19.08 | 19.11 | 19.05 | 19.08 | 7,128 | +0.01(+0.05%) |
Jun 09, 2021 | 19.06 | 19.08 | 19.04 | 19.07 | 12,552 | +0.01(+0.05%) |
Jun 08, 2021 | 19.06 | 19.09 | 19.04 | 19.06 | 27,131 | +0.00(+0.00%) |
Jun 07, 2021 | 19.02 | 19.12 | 19.01 | 19.06 | 45,610 | +0.03(+0.18%) |
Jun 04, 2021 | 19.08 | 19.08 | 19.01 | 19.03 | 50,148 | -0.00(-0.02%) |
Jun 03, 2021 | 19.00 | 19.06 | 19.00 | 19.03 | 28,541 | -0.01(-0.05%) |
Jun 02, 2021 | 18.99 | 19.06 | 18.99 | 19.04 | 34,822 | +0.03(+0.18%) |