Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.96 | 20.04 | 19.96 | 20.02 | 51,210 | +0.05(+0.25%) |
Sep 29, 2020 | 19.95 | 19.99 | 19.90 | 19.97 | 32,012 | +0.01(+0.04%) |
Sep 28, 2020 | 19.93 | 20.02 | 19.90 | 19.96 | 56,444 | +0.07(+0.33%) |
Sep 25, 2020 | 19.89 | 19.91 | 19.84 | 19.89 | 52,147 | -0.02(-0.08%) |
Sep 24, 2020 | 19.91 | 19.97 | 19.82 | 19.91 | 153,861 | -0.02(-0.12%) |
Sep 23, 2020 | 20.04 | 20.04 | 19.88 | 19.94 | 67,698 | -0.10(-0.50%) |
Sep 22, 2020 | 19.99 | 20.04 | 19.94 | 20.04 | 102,726 | +0.07(+0.33%) |
Sep 21, 2020 | 20.03 | 20.09 | 19.94 | 19.97 | 31,795 | -0.15(-0.77%) |
Sep 18, 2020 | 20.16 | 20.17 | 20.08 | 20.12 | 90,915 | -0.04(-0.21%) |
Sep 17, 2020 | 20.10 | 20.17 | 20.10 | 20.17 | 43,622 | -0.01(-0.04%) |
Sep 16, 2020 | 20.17 | 20.20 | 20.15 | 20.17 | 59,242 | +0.02(+0.08%) |
Sep 15, 2020 | 20.12 | 20.18 | 20.11 | 20.16 | 151,605 | +0.04(+0.21%) |
Sep 14, 2020 | 20.13 | 20.17 | 20.05 | 20.12 | 38,695 | -0.02(-0.08%) |
Sep 11, 2020 | 20.11 | 20.13 | 20.07 | 20.13 | 33,488 | +0.02(+0.12%) |
Sep 10, 2020 | 20.13 | 20.17 | 20.08 | 20.11 | 38,280 | -0.02(-0.12%) |
Sep 09, 2020 | 20.02 | 20.14 | 20.02 | 20.13 | 46,342 | +0.10(+0.50%) |
Sep 08, 2020 | 20.05 | 20.08 | 19.98 | 20.03 | 58,127 | -0.14(-0.70%) |
Sep 04, 2020 | 20.13 | 20.17 | 19.97 | 20.17 | 50,777 | +0.06(+0.29%) |
Sep 03, 2020 | 20.19 | 20.20 | 20.03 | 20.12 | 120,801 | -0.10(-0.49%) |
Sep 02, 2020 | 20.18 | 20.22 | 20.12 | 20.22 | 154,048 | +0.01(+0.06%) |
Sep 01, 2020 | 20.14 | 20.20 | 20.08 | 20.20 | 97,881 | +0.07(+0.35%) |
Aug 31, 2020 | 20.12 | 20.14 | 20.06 | 20.13 | 104,572 | -0.01(-0.04%) |
Aug 28, 2020 | 20.09 | 20.17 | 20.07 | 20.14 | 141,209 | +0.01(+0.04%) |
Aug 27, 2020 | 20.13 | 20.14 | 20.06 | 20.13 | 141,873 | +0.00(+0.00%) |
Aug 26, 2020 | 20.13 | 20.14 | 20.07 | 20.13 | 104,747 | +0.00(+0.00%) |
Aug 25, 2020 | 20.07 | 20.13 | 20.02 | 20.13 | 145,570 | +0.04(+0.21%) |
Aug 24, 2020 | 20.06 | 20.10 | 20.01 | 20.09 | 293,246 | +0.07(+0.34%) |
Aug 21, 2020 | 19.98 | 20.03 | 19.96 | 20.02 | 192,120 | +0.02(+0.08%) |
Aug 20, 2020 | 19.96 | 20.01 | 19.91 | 20.01 | 183,906 | +0.01(+0.04%) |
Aug 19, 2020 | 20.01 | 20.02 | 19.95 | 20.00 | 90,540 | -0.02(-0.12%) |
Aug 18, 2020 | 20.03 | 20.05 | 19.95 | 20.02 | 110,550 | +0.02(+0.08%) |
Aug 17, 2020 | 19.93 | 20.01 | 19.87 | 20.01 | 119,353 | +0.07(+0.37%) |
Aug 14, 2020 | 19.96 | 20.00 | 19.85 | 19.93 | 196,853 | -0.05(-0.25%) |
Aug 13, 2020 | 20.02 | 20.05 | 19.95 | 19.98 | 170,010 | -0.05(-0.25%) |
Aug 12, 2020 | 20.07 | 20.09 | 20.00 | 20.03 | 66,257 | +0.00(+0.00%) |
Aug 11, 2020 | 20.08 | 20.10 | 20.02 | 20.03 | 47,945 | -0.05(-0.25%) |
Aug 10, 2020 | 20.08 | 20.09 | 20.04 | 20.08 | 34,190 | +0.00(+0.00%) |
Aug 07, 2020 | 20.06 | 20.08 | 20.04 | 20.08 | 53,886 | +0.00(+0.00%) |
Aug 06, 2020 | 20.06 | 20.08 | 20.01 | 20.08 | 101,064 | +0.02(+0.08%) |
Aug 05, 2020 | 20.03 | 20.07 | 20.02 | 20.06 | 52,026 | +0.04(+0.21%) |
Aug 04, 2020 | 20.01 | 20.02 | 19.96 | 20.02 | 57,887 | +0.00(+0.00%) |
Aug 03, 2020 | 20.01 | 20.06 | 19.98 | 20.02 | 69,807 | +0.00(+0.00%) |
Jul 31, 2020 | 20.01 | 20.02 | 19.94 | 20.02 | 88,232 | +0.00(+0.00%) |
Jul 30, 2020 | 19.89 | 20.02 | 19.89 | 20.02 | 146,418 | +0.07(+0.37%) |
Jul 29, 2020 | 19.90 | 19.95 | 19.85 | 19.95 | 140,475 | +0.05(+0.25%) |
Jul 28, 2020 | 19.87 | 19.94 | 19.86 | 19.90 | 102,255 | -0.02(-0.08%) |
Jul 27, 2020 | 19.88 | 19.94 | 19.80 | 19.92 | 176,326 | +0.02(+0.08%) |
Jul 24, 2020 | 19.81 | 19.90 | 19.79 | 19.90 | 104,495 | +0.08(+0.38%) |
Jul 23, 2020 | 19.86 | 19.91 | 19.78 | 19.82 | 39,458 | -0.04(-0.21%) |
Jul 22, 2020 | 19.81 | 19.89 | 19.80 | 19.87 | 56,109 | +0.04(+0.21%) |
Jul 21, 2020 | 19.81 | 19.84 | 19.74 | 19.82 | 209,719 | +0.08(+0.42%) |
Jul 20, 2020 | 19.67 | 19.76 | 19.67 | 19.74 | 90,984 | +0.08(+0.38%) |
Jul 17, 2020 | 19.64 | 19.67 | 19.61 | 19.67 | 417,637 | +0.04(+0.21%) |
Jul 16, 2020 | 19.58 | 19.63 | 19.56 | 19.63 | 102,469 | +0.01(+0.04%) |
Jul 15, 2020 | 19.52 | 19.65 | 19.52 | 19.62 | 116,020 | +0.12(+0.63%) |
Jul 14, 2020 | 19.44 | 19.49 | 19.43 | 19.49 | 131,085 | +0.05(+0.25%) |
Jul 13, 2020 | 19.44 | 19.49 | 19.42 | 19.44 | 144,948 | -0.01(-0.04%) |
Jul 10, 2020 | 19.35 | 19.45 | 19.35 | 19.45 | 185,914 | +0.10(+0.51%) |
Jul 09, 2020 | 19.40 | 19.45 | 19.34 | 19.35 | 123,551 | -0.05(-0.25%) |
Jul 08, 2020 | 19.45 | 19.49 | 19.38 | 19.40 | 136,856 | -0.08(-0.42%) |
Jul 07, 2020 | 19.42 | 19.49 | 19.42 | 19.49 | 118,325 | +0.00(+0.00%) |
Jul 06, 2020 | 19.45 | 19.49 | 19.44 | 19.49 | 77,005 | +0.10(+0.51%) |
Jul 02, 2020 | 19.35 | 19.41 | 19.35 | 19.39 | 117,445 | +0.11(+0.60%) |