Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.41 | 20.49 | 20.40 | 20.47 | 10,982,480 | +0.06(+0.31%) |
Sep 29, 2020 | 20.40 | 20.42 | 20.34 | 20.40 | 5,214,747 | +0.01(+0.04%) |
Sep 28, 2020 | 20.36 | 20.42 | 20.34 | 20.40 | 7,273,452 | +0.11(+0.55%) |
Sep 25, 2020 | 20.26 | 20.33 | 20.26 | 20.29 | 6,207,647 | -0.01(-0.04%) |
Sep 24, 2020 | 20.29 | 20.36 | 20.24 | 20.29 | 9,982,880 | -0.01(-0.04%) |
Sep 23, 2020 | 20.49 | 20.49 | 20.29 | 20.30 | 8,448,489 | -0.18(-0.89%) |
Sep 22, 2020 | 20.45 | 20.48 | 20.39 | 20.48 | 11,387,851 | +0.06(+0.31%) |
Sep 21, 2020 | 20.48 | 20.50 | 20.38 | 20.42 | 8,617,334 | -0.13(-0.65%) |
Sep 18, 2020 | 20.61 | 20.62 | 20.54 | 20.55 | 4,721,209 | -0.02(-0.08%) |
Sep 17, 2020 | 20.55 | 20.60 | 20.53 | 20.57 | 5,749,601 | -0.01(-0.04%) |
Sep 16, 2020 | 20.59 | 20.66 | 20.57 | 20.58 | 5,943,956 | +0.02(+0.08%) |
Sep 15, 2020 | 20.56 | 20.59 | 20.54 | 20.56 | 4,471,384 | +0.06(+0.27%) |
Sep 14, 2020 | 20.57 | 20.59 | 20.50 | 20.51 | 4,841,927 | -0.02(-0.08%) |
Sep 11, 2020 | 20.51 | 20.55 | 20.45 | 20.52 | 4,415,327 | +0.02(+0.12%) |
Sep 10, 2020 | 20.57 | 20.60 | 20.49 | 20.50 | 7,451,996 | -0.03(-0.15%) |
Sep 09, 2020 | 20.50 | 20.58 | 20.48 | 20.53 | 5,712,255 | +0.10(+0.50%) |
Sep 08, 2020 | 20.43 | 20.51 | 20.42 | 20.43 | 6,589,876 | -0.13(-0.62%) |
Sep 04, 2020 | 20.58 | 20.62 | 20.43 | 20.55 | 8,647,630 | +0.03(+0.15%) |
Sep 03, 2020 | 20.63 | 20.64 | 20.49 | 20.52 | 6,850,473 | -0.13(-0.61%) |
Sep 02, 2020 | 20.65 | 20.68 | 20.59 | 20.65 | 5,788,311 | +0.02(+0.11%) |
Sep 01, 2020 | 20.55 | 20.63 | 20.51 | 20.63 | 3,995,049 | +0.12(+0.59%) |
Aug 31, 2020 | 20.54 | 20.57 | 20.51 | 20.51 | 1,845,626 | -0.03(-0.15%) |
Aug 28, 2020 | 20.56 | 20.58 | 20.53 | 20.54 | 4,383,722 | +0.01(+0.04%) |
Aug 27, 2020 | 20.56 | 20.58 | 20.49 | 20.53 | 4,482,768 | -0.03(-0.15%) |
Aug 26, 2020 | 20.58 | 20.59 | 20.54 | 20.56 | 5,235,941 | -0.01(-0.04%) |
Aug 25, 2020 | 20.56 | 20.58 | 20.51 | 20.57 | 7,692,379 | +0.03(+0.15%) |
Aug 24, 2020 | 20.49 | 20.55 | 20.48 | 20.54 | 5,738,814 | +0.09(+0.42%) |
Aug 21, 2020 | 20.45 | 20.47 | 20.43 | 20.45 | 2,050,500 | -0.02(-0.08%) |
Aug 20, 2020 | 20.36 | 20.47 | 20.35 | 20.47 | 2,254,763 | +0.09(+0.46%) |
Aug 19, 2020 | 20.45 | 20.46 | 20.36 | 20.37 | 2,409,861 | -0.07(-0.35%) |
Aug 18, 2020 | 20.43 | 20.46 | 20.38 | 20.44 | 5,391,375 | +0.02(+0.12%) |
Aug 17, 2020 | 20.35 | 20.43 | 20.34 | 20.42 | 3,061,062 | +0.09(+0.46%) |
Aug 14, 2020 | 20.33 | 20.37 | 20.29 | 20.32 | 3,283,794 | -0.02(-0.12%) |
Aug 13, 2020 | 20.38 | 20.46 | 20.35 | 20.35 | 4,526,010 | -0.06(-0.31%) |
Aug 12, 2020 | 20.42 | 20.47 | 20.39 | 20.41 | 4,537,838 | +0.05(+0.23%) |
Aug 11, 2020 | 20.48 | 20.51 | 20.36 | 20.36 | 4,535,818 | -0.10(-0.50%) |
Aug 10, 2020 | 20.47 | 20.50 | 20.43 | 20.47 | 2,994,220 | +0.02(+0.12%) |
Aug 07, 2020 | 20.48 | 20.50 | 20.43 | 20.44 | 5,296,099 | -0.06(-0.27%) |
Aug 06, 2020 | 20.44 | 20.50 | 20.44 | 20.50 | 2,182,228 | +0.06(+0.27%) |
Aug 05, 2020 | 20.46 | 20.47 | 20.41 | 20.44 | 2,942,606 | +0.02(+0.12%) |
Aug 04, 2020 | 20.43 | 20.43 | 20.37 | 20.42 | 3,087,376 | -0.01(-0.04%) |
Aug 03, 2020 | 20.43 | 20.43 | 20.37 | 20.43 | 4,355,467 | -0.01(-0.03%) |
Jul 31, 2020 | 20.39 | 20.45 | 20.31 | 20.43 | 7,689,147 | +0.02(+0.08%) |
Jul 30, 2020 | 20.32 | 20.43 | 20.32 | 20.42 | 17,856,900 | +0.07(+0.35%) |
Jul 29, 2020 | 20.30 | 20.37 | 20.26 | 20.35 | 1,636,469 | +0.09(+0.46%) |
Jul 28, 2020 | 20.32 | 20.32 | 20.25 | 20.25 | 2,714,512 | -0.05(-0.27%) |
Jul 27, 2020 | 20.32 | 20.32 | 20.25 | 20.31 | 2,328,482 | +0.03(+0.15%) |
Jul 24, 2020 | 20.25 | 20.30 | 20.23 | 20.28 | 9,846,362 | +0.03(+0.16%) |
Jul 23, 2020 | 20.29 | 20.30 | 20.16 | 20.25 | 5,918,629 | -0.03(-0.15%) |
Jul 22, 2020 | 20.25 | 20.29 | 20.24 | 20.28 | 6,118,329 | +0.02(+0.12%) |
Jul 21, 2020 | 20.25 | 20.27 | 20.21 | 20.25 | 4,152,899 | +0.05(+0.27%) |
Jul 20, 2020 | 20.08 | 20.20 | 20.08 | 20.20 | 2,324,317 | +0.10(+0.51%) |
Jul 17, 2020 | 20.10 | 20.10 | 20.02 | 20.10 | 4,408,132 | +0.05(+0.27%) |
Jul 16, 2020 | 20.02 | 20.07 | 20.01 | 20.04 | 4,781,686 | +0.01(+0.04%) |
Jul 15, 2020 | 20.03 | 20.06 | 19.98 | 20.03 | 6,215,482 | +0.09(+0.47%) |
Jul 14, 2020 | 19.78 | 19.95 | 19.78 | 19.94 | 6,233,197 | +0.14(+0.71%) |
Jul 13, 2020 | 19.92 | 19.97 | 19.78 | 19.80 | 6,910,007 | -0.07(-0.36%) |
Jul 10, 2020 | 19.80 | 19.90 | 19.77 | 19.87 | 5,248,401 | +0.06(+0.32%) |
Jul 09, 2020 | 19.83 | 19.85 | 19.73 | 19.81 | 7,472,735 | -0.05(-0.28%) |
Jul 08, 2020 | 19.78 | 19.88 | 19.78 | 19.86 | 7,118,441 | +0.02(+0.12%) |
Jul 07, 2020 | 19.88 | 19.94 | 19.81 | 19.84 | 7,870,737 | -0.07(-0.35%) |
Jul 06, 2020 | 19.85 | 19.93 | 19.85 | 19.91 | 5,167,068 | +0.12(+0.59%) |
Jul 02, 2020 | 19.81 | 19.87 | 19.76 | 19.79 | 7,119,024 | +0.10(+0.52%) |