Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.06 | 21.10 | 21.03 | 21.03 | 1,799,417 | -0.03(-0.15%) |
Aug 28, 2020 | 21.09 | 21.10 | 21.06 | 21.06 | 4,273,967 | +0.01(+0.04%) |
Aug 27, 2020 | 21.09 | 21.11 | 21.02 | 21.06 | 4,370,533 | -0.03(-0.15%) |
Aug 26, 2020 | 21.11 | 21.12 | 21.07 | 21.09 | 5,104,849 | -0.01(-0.04%) |
Aug 25, 2020 | 21.09 | 21.10 | 21.03 | 21.10 | 7,499,785 | +0.03(+0.15%) |
Aug 24, 2020 | 21.02 | 21.08 | 21.00 | 21.06 | 5,595,131 | +0.09(+0.42%) |
Aug 21, 2020 | 20.98 | 21.00 | 20.96 | 20.98 | 1,999,161 | -0.02(-0.08%) |
Aug 20, 2020 | 20.89 | 20.99 | 20.87 | 20.99 | 2,198,311 | +0.10(+0.46%) |
Aug 19, 2020 | 20.98 | 20.98 | 20.88 | 20.89 | 2,349,525 | -0.07(-0.35%) |
Aug 18, 2020 | 20.96 | 20.98 | 20.90 | 20.97 | 5,256,391 | +0.02(+0.12%) |
Aug 17, 2020 | 20.87 | 20.95 | 20.86 | 20.94 | 2,984,422 | +0.10(+0.47%) |
Aug 14, 2020 | 20.85 | 20.89 | 20.81 | 20.85 | 3,201,578 | -0.02(-0.12%) |
Aug 13, 2020 | 20.90 | 20.98 | 20.87 | 20.87 | 4,412,693 | -0.06(-0.31%) |
Aug 12, 2020 | 20.94 | 21.00 | 20.92 | 20.93 | 4,424,224 | +0.05(+0.23%) |
Aug 11, 2020 | 21.01 | 21.03 | 20.89 | 20.89 | 4,422,255 | -0.11(-0.50%) |
Aug 10, 2020 | 21.00 | 21.02 | 20.95 | 20.99 | 2,919,253 | +0.02(+0.12%) |
Aug 07, 2020 | 21.01 | 21.02 | 20.95 | 20.97 | 5,163,501 | -0.06(-0.27%) |
Aug 06, 2020 | 20.97 | 21.02 | 20.97 | 21.02 | 2,127,592 | +0.06(+0.27%) |
Aug 05, 2020 | 20.98 | 20.99 | 20.93 | 20.97 | 2,868,932 | +0.02(+0.12%) |
Aug 04, 2020 | 20.96 | 20.96 | 20.89 | 20.94 | 3,010,077 | -0.01(-0.04%) |
Aug 03, 2020 | 20.95 | 20.95 | 20.89 | 20.95 | 4,246,419 | -0.01(-0.03%) |
Jul 31, 2020 | 20.92 | 20.97 | 20.83 | 20.96 | 7,496,645 | +0.02(+0.08%) |
Jul 30, 2020 | 20.84 | 20.96 | 20.84 | 20.94 | 17,409,842 | +0.07(+0.35%) |
Jul 29, 2020 | 20.82 | 20.89 | 20.78 | 20.87 | 1,595,499 | +0.10(+0.47%) |
Jul 28, 2020 | 20.84 | 20.84 | 20.77 | 20.77 | 2,646,553 | -0.06(-0.27%) |
Jul 27, 2020 | 20.84 | 20.84 | 20.77 | 20.83 | 2,270,187 | +0.03(+0.15%) |
Jul 24, 2020 | 20.77 | 20.82 | 20.74 | 20.80 | 9,599,853 | +0.03(+0.16%) |
Jul 23, 2020 | 20.81 | 20.82 | 20.68 | 20.77 | 5,770,453 | -0.03(-0.15%) |
Jul 22, 2020 | 20.77 | 20.81 | 20.76 | 20.80 | 5,965,153 | +0.02(+0.12%) |
Jul 21, 2020 | 20.77 | 20.79 | 20.73 | 20.77 | 4,048,929 | +0.06(+0.27%) |
Jul 20, 2020 | 20.60 | 20.72 | 20.60 | 20.72 | 2,266,126 | +0.10(+0.51%) |
Jul 17, 2020 | 20.62 | 20.62 | 20.54 | 20.61 | 4,297,772 | +0.06(+0.27%) |
Jul 16, 2020 | 20.53 | 20.59 | 20.52 | 20.56 | 4,661,974 | +0.01(+0.04%) |
Jul 15, 2020 | 20.54 | 20.57 | 20.49 | 20.55 | 6,059,874 | +0.10(+0.47%) |
Jul 14, 2020 | 20.29 | 20.47 | 20.29 | 20.45 | 6,077,145 | +0.14(+0.71%) |
Jul 13, 2020 | 20.43 | 20.48 | 20.29 | 20.31 | 6,737,011 | -0.07(-0.36%) |
Jul 10, 2020 | 20.31 | 20.41 | 20.28 | 20.38 | 5,117,004 | +0.06(+0.32%) |
Jul 09, 2020 | 20.34 | 20.36 | 20.23 | 20.31 | 7,285,651 | -0.06(-0.28%) |
Jul 08, 2020 | 20.29 | 20.39 | 20.29 | 20.37 | 6,940,227 | +0.02(+0.12%) |
Jul 07, 2020 | 20.39 | 20.45 | 20.32 | 20.35 | 7,673,688 | -0.07(-0.36%) |
Jul 06, 2020 | 20.36 | 20.44 | 20.36 | 20.42 | 5,037,707 | +0.12(+0.59%) |
Jul 02, 2020 | 20.31 | 20.38 | 20.27 | 20.30 | 6,940,795 | +0.10(+0.52%) |
Jul 01, 2020 | 20.19 | 20.25 | 20.19 | 20.19 | 10,040,217 | +0.03(+0.13%) |
Jun 30, 2020 | 20.09 | 20.20 | 20.07 | 20.17 | 7,816,880 | +0.19(+0.96%) |
Jun 29, 2020 | 20.12 | 20.15 | 19.92 | 19.97 | 28,202,690 | -0.14(-0.68%) |
Jun 26, 2020 | 20.26 | 20.26 | 20.09 | 20.11 | 5,428,901 | -0.15(-0.75%) |
Jun 25, 2020 | 20.25 | 20.28 | 20.14 | 20.26 | 4,755,746 | +0.00(+0.00%) |
Jun 24, 2020 | 20.39 | 20.39 | 20.14 | 20.26 | 8,097,742 | -0.17(-0.82%) |
Jun 23, 2020 | 20.47 | 20.47 | 20.41 | 20.43 | 11,478,196 | +0.04(+0.20%) |
Jun 22, 2020 | 20.40 | 20.45 | 20.38 | 20.39 | 4,429,269 | -0.02(-0.08%) |
Jun 19, 2020 | 20.45 | 20.46 | 20.35 | 20.41 | 6,864,912 | -0.01(-0.04%) |
Jun 18, 2020 | 20.41 | 20.45 | 20.37 | 20.41 | 4,339,837 | -0.03(-0.16%) |
Jun 17, 2020 | 20.46 | 20.53 | 20.43 | 20.45 | 6,857,754 | +0.00(+0.00%) |
Jun 16, 2020 | 20.54 | 20.61 | 20.39 | 20.45 | 10,824,155 | +0.08(+0.39%) |
Jun 15, 2020 | 20.16 | 20.47 | 20.11 | 20.37 | 10,165,389 | +0.14(+0.67%) |
Jun 12, 2020 | 20.26 | 20.32 | 20.10 | 20.23 | 9,292,335 | +0.18(+0.88%) |
Jun 11, 2020 | 20.28 | 20.28 | 20.01 | 20.05 | 9,378,878 | -0.42(-2.03%) |
Jun 10, 2020 | 20.50 | 20.56 | 20.40 | 20.47 | 12,363,737 | -0.06(-0.27%) |
Jun 09, 2020 | 20.57 | 20.57 | 20.45 | 20.53 | 5,240,434 | -0.08(-0.39%) |
Jun 08, 2020 | 20.65 | 20.65 | 20.57 | 20.61 | 5,455,947 | +0.02(+0.12%) |
Jun 05, 2020 | 20.59 | 20.69 | 20.57 | 20.58 | 9,611,227 | +0.22(+1.10%) |
Jun 04, 2020 | 20.39 | 20.40 | 20.31 | 20.36 | 6,662,393 | -0.03(-0.16%) |
Jun 03, 2020 | 20.35 | 20.44 | 20.34 | 20.39 | 7,684,039 | +0.14(+0.67%) |
Jun 02, 2020 | 20.16 | 20.28 | 20.11 | 20.25 | 4,988,086 | +0.16(+0.80%) |