Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.10 | 20.13 | 20.06 | 20.08 | 180,148 | +0.02(+0.12%) |
Aug 28, 2020 | 20.12 | 20.12 | 20.06 | 20.06 | 216,120 | -0.01(-0.04%) |
Aug 27, 2020 | 20.10 | 20.11 | 20.06 | 20.06 | 265,422 | -0.03(-0.16%) |
Aug 26, 2020 | 20.09 | 20.10 | 20.06 | 20.10 | 281,478 | +0.04(+0.20%) |
Aug 25, 2020 | 20.03 | 20.08 | 20.03 | 20.06 | 218,142 | +0.02(+0.12%) |
Aug 24, 2020 | 20.09 | 20.09 | 20.02 | 20.03 | 203,383 | +0.02(+0.12%) |
Aug 21, 2020 | 20.03 | 20.03 | 19.96 | 20.01 | 1,278,567 | +0.00(+0.00%) |
Aug 20, 2020 | 19.99 | 20.02 | 19.97 | 20.01 | 343,961 | +0.02(+0.08%) |
Aug 19, 2020 | 20.02 | 20.02 | 19.97 | 19.99 | 172,472 | +0.00(+0.00%) |
Aug 18, 2020 | 19.98 | 19.99 | 19.90 | 19.99 | 227,158 | +0.06(+0.32%) |
Aug 17, 2020 | 19.86 | 19.93 | 19.86 | 19.93 | 204,128 | +0.06(+0.28%) |
Aug 14, 2020 | 19.88 | 19.88 | 19.85 | 19.87 | 251,684 | +0.02(+0.12%) |
Aug 13, 2020 | 19.92 | 19.92 | 19.85 | 19.85 | 386,761 | +0.00(+0.00%) |
Aug 12, 2020 | 19.81 | 19.88 | 19.76 | 19.85 | 235,446 | +0.09(+0.48%) |
Aug 11, 2020 | 19.77 | 19.83 | 19.75 | 19.75 | 268,383 | -0.03(-0.15%) |
Aug 10, 2020 | 19.77 | 19.82 | 19.75 | 19.78 | 218,483 | +0.06(+0.29%) |
Aug 07, 2020 | 19.74 | 19.75 | 19.67 | 19.73 | 164,266 | +0.06(+0.29%) |
Aug 06, 2020 | 19.80 | 19.80 | 19.67 | 19.67 | 166,062 | -0.06(-0.33%) |
Aug 05, 2020 | 19.77 | 19.80 | 19.69 | 19.73 | 197,874 | +0.01(+0.04%) |
Aug 04, 2020 | 19.74 | 19.76 | 19.67 | 19.73 | 329,133 | -0.02(-0.08%) |
Aug 03, 2020 | 19.78 | 19.78 | 19.71 | 19.74 | 424,345 | +0.01(+0.04%) |
Jul 31, 2020 | 19.74 | 19.74 | 19.69 | 19.74 | 133,271 | +0.05(+0.24%) |
Jul 30, 2020 | 19.63 | 19.70 | 19.61 | 19.69 | 196,584 | +0.06(+0.33%) |
Jul 29, 2020 | 19.54 | 19.67 | 19.54 | 19.62 | 183,100 | +0.10(+0.49%) |
Jul 28, 2020 | 19.52 | 19.54 | 19.48 | 19.53 | 171,450 | +0.02(+0.08%) |
Jul 27, 2020 | 19.47 | 19.54 | 19.44 | 19.51 | 132,403 | +0.08(+0.41%) |
Jul 24, 2020 | 19.46 | 19.48 | 19.42 | 19.43 | 177,111 | +0.00(+0.00%) |
Jul 23, 2020 | 19.39 | 19.45 | 19.37 | 19.43 | 148,260 | +0.03(+0.16%) |
Jul 22, 2020 | 19.35 | 19.40 | 19.33 | 19.40 | 181,510 | +0.05(+0.27%) |
Jul 21, 2020 | 19.30 | 19.37 | 19.29 | 19.35 | 133,678 | +0.07(+0.35%) |
Jul 20, 2020 | 19.30 | 19.30 | 19.21 | 19.28 | 166,090 | +0.05(+0.25%) |
Jul 17, 2020 | 19.23 | 19.25 | 19.16 | 19.23 | 186,479 | +0.07(+0.38%) |
Jul 16, 2020 | 19.08 | 19.17 | 19.04 | 19.16 | 199,630 | +0.12(+0.63%) |
Jul 15, 2020 | 19.03 | 19.05 | 18.91 | 19.04 | 163,707 | +0.08(+0.42%) |
Jul 14, 2020 | 18.85 | 18.96 | 18.85 | 18.96 | 175,416 | +0.02(+0.08%) |
Jul 13, 2020 | 19.02 | 19.09 | 18.90 | 18.94 | 237,764 | -0.03(-0.17%) |
Jul 10, 2020 | 18.93 | 19.04 | 18.93 | 18.97 | 157,751 | +0.02(+0.08%) |
Jul 09, 2020 | 18.89 | 18.97 | 18.85 | 18.96 | 153,806 | -0.01(-0.04%) |
Jul 08, 2020 | 18.83 | 18.97 | 18.83 | 18.97 | 155,161 | +0.10(+0.51%) |
Jul 07, 2020 | 18.99 | 18.99 | 18.83 | 18.87 | 233,892 | -0.04(-0.21%) |
Jul 06, 2020 | 19.05 | 19.05 | 18.87 | 18.91 | 255,484 | +0.03(+0.18%) |
Jul 02, 2020 | 18.96 | 18.96 | 18.80 | 18.88 | 215,364 | +0.06(+0.34%) |
Jul 01, 2020 | 18.70 | 18.82 | 18.70 | 18.81 | 159,347 | +0.09(+0.47%) |
Jun 30, 2020 | 18.84 | 18.84 | 18.67 | 18.72 | 302,589 | +0.04(+0.21%) |
Jun 29, 2020 | 18.72 | 18.74 | 18.63 | 18.68 | 143,295 | +0.03(+0.17%) |
Jun 26, 2020 | 18.72 | 18.80 | 18.65 | 18.65 | 166,920 | -0.16(-0.85%) |
Jun 25, 2020 | 18.73 | 18.82 | 18.66 | 18.81 | 226,932 | -0.02(-0.08%) |
Jun 24, 2020 | 18.90 | 18.90 | 18.68 | 18.83 | 357,878 | -0.06(-0.30%) |
Jun 23, 2020 | 18.99 | 18.99 | 18.77 | 18.88 | 466,117 | +0.02(+0.08%) |
Jun 22, 2020 | 18.91 | 18.97 | 18.37 | 18.87 | 7,524,122 | -0.08(-0.42%) |
Jun 19, 2020 | 19.10 | 19.10 | 18.93 | 18.95 | 202,688 | -0.02(-0.08%) |
Jun 18, 2020 | 19.03 | 19.03 | 18.86 | 18.96 | 202,612 | -0.03(-0.17%) |
Jun 17, 2020 | 18.99 | 19.02 | 18.91 | 19.00 | 161,484 | +0.00(+0.00%) |
Jun 16, 2020 | 19.08 | 19.17 | 18.82 | 19.00 | 268,461 | +0.19(+1.02%) |
Jun 15, 2020 | 18.62 | 18.80 | 18.56 | 18.80 | 201,549 | +0.10(+0.51%) |
Jun 12, 2020 | 18.87 | 18.98 | 18.67 | 18.71 | 311,249 | -0.04(-0.21%) |
Jun 11, 2020 | 19.12 | 19.15 | 18.70 | 18.75 | 1,212,971 | -0.42(-2.20%) |
Jun 10, 2020 | 19.30 | 19.30 | 19.17 | 19.17 | 154,840 | -0.11(-0.58%) |
Jun 09, 2020 | 19.33 | 19.33 | 19.26 | 19.28 | 249,779 | -0.05(-0.25%) |
Jun 08, 2020 | 19.51 | 19.65 | 19.29 | 19.33 | 214,743 | +0.06(+0.29%) |
Jun 05, 2020 | 19.27 | 19.44 | 19.18 | 19.27 | 214,235 | +0.12(+0.62%) |
Jun 04, 2020 | 19.27 | 19.27 | 19.14 | 19.15 | 211,543 | -0.05(-0.25%) |
Jun 03, 2020 | 19.65 | 19.65 | 19.08 | 19.20 | 1,522,724 | +0.10(+0.52%) |
Jun 02, 2020 | 19.18 | 19.18 | 19.04 | 19.10 | 217,062 | +0.08(+0.42%) |