Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.22 | 21.58 | 21.22 | 21.58 | 289,384 | +0.32(+1.50%) |
Aug 28, 2020 | 21.23 | 21.28 | 21.13 | 21.26 | 41,328 | +0.05(+0.26%) |
Aug 27, 2020 | 20.99 | 21.22 | 20.99 | 21.20 | 135,245 | +0.16(+0.74%) |
Aug 26, 2020 | 21.01 | 21.15 | 21.01 | 21.05 | 48,791 | +0.12(+0.56%) |
Aug 25, 2020 | 20.79 | 21.01 | 20.77 | 20.93 | 83,936 | +0.13(+0.63%) |
Aug 24, 2020 | 20.78 | 20.86 | 20.68 | 20.80 | 70,420 | +0.02(+0.11%) |
Aug 21, 2020 | 20.78 | 20.78 | 20.68 | 20.78 | 34,890 | -0.01(-0.04%) |
Aug 20, 2020 | 20.67 | 20.82 | 20.63 | 20.78 | 56,040 | +0.11(+0.53%) |
Aug 19, 2020 | 20.72 | 20.85 | 20.64 | 20.68 | 92,512 | -0.18(-0.86%) |
Aug 18, 2020 | 20.74 | 20.85 | 20.59 | 20.85 | 43,774 | +0.26(+1.28%) |
Aug 17, 2020 | 20.76 | 20.79 | 20.47 | 20.59 | 52,026 | -0.08(-0.38%) |
Aug 14, 2020 | 20.59 | 20.81 | 20.59 | 20.67 | 64,503 | +0.03(+0.15%) |
Aug 13, 2020 | 20.71 | 20.71 | 20.48 | 20.64 | 65,986 | -0.10(-0.49%) |
Aug 12, 2020 | 20.65 | 20.78 | 20.50 | 20.74 | 51,334 | +0.31(+1.52%) |
Aug 11, 2020 | 20.53 | 20.78 | 20.38 | 20.43 | 84,021 | -0.07(-0.34%) |
Aug 10, 2020 | 20.34 | 20.64 | 20.32 | 20.50 | 63,274 | +0.19(+0.96%) |
Aug 07, 2020 | 20.19 | 20.38 | 20.12 | 20.30 | 45,062 | +0.02(+0.11%) |
Aug 06, 2020 | 20.43 | 20.47 | 20.19 | 20.28 | 93,869 | -0.11(-0.53%) |
Aug 05, 2020 | 20.16 | 20.44 | 20.16 | 20.39 | 56,031 | +0.24(+1.19%) |
Aug 04, 2020 | 20.31 | 20.31 | 20.12 | 20.15 | 73,764 | -0.06(-0.31%) |
Aug 03, 2020 | 20.19 | 20.34 | 20.19 | 20.21 | 48,315 | -0.04(-0.19%) |
Jul 31, 2020 | 20.22 | 20.31 | 20.16 | 20.25 | 53,945 | +0.01(+0.04%) |
Jul 30, 2020 | 20.10 | 20.33 | 20.10 | 20.24 | 51,990 | +0.07(+0.35%) |
Jul 29, 2020 | 20.19 | 20.26 | 20.07 | 20.17 | 111,045 | +0.10(+0.50%) |
Jul 28, 2020 | 20.27 | 20.34 | 20.07 | 20.07 | 89,794 | -0.23(-1.15%) |
Jul 27, 2020 | 20.19 | 20.34 | 20.13 | 20.30 | 51,771 | +0.25(+1.24%) |
Jul 24, 2020 | 20.14 | 20.33 | 20.05 | 20.05 | 56,520 | -0.02(-0.12%) |
Jul 23, 2020 | 20.16 | 20.23 | 20.08 | 20.08 | 41,751 | -0.08(-0.39%) |
Jul 22, 2020 | 20.12 | 20.16 | 19.91 | 20.16 | 84,361 | +0.16(+0.78%) |
Jul 21, 2020 | 20.23 | 20.28 | 20.00 | 20.00 | 64,104 | -0.19(-0.96%) |
Jul 20, 2020 | 20.05 | 20.23 | 20.04 | 20.19 | 67,563 | +0.12(+0.62%) |
Jul 17, 2020 | 20.28 | 20.28 | 20.00 | 20.07 | 52,400 | -0.15(-0.73%) |
Jul 16, 2020 | 20.09 | 20.32 | 20.07 | 20.22 | 71,534 | +0.04(+0.19%) |
Jul 15, 2020 | 19.91 | 20.18 | 19.78 | 20.18 | 106,452 | +0.34(+1.72%) |
Jul 14, 2020 | 19.73 | 19.95 | 19.64 | 19.84 | 52,780 | +0.07(+0.35%) |
Jul 13, 2020 | 19.77 | 19.85 | 19.74 | 19.77 | 67,451 | +0.06(+0.32%) |
Jul 10, 2020 | 19.70 | 19.81 | 19.69 | 19.70 | 108,149 | +0.05(+0.24%) |
Jul 09, 2020 | 19.57 | 19.71 | 19.53 | 19.66 | 77,013 | +0.05(+0.24%) |
Jul 08, 2020 | 19.61 | 19.72 | 19.50 | 19.61 | 129,657 | +0.06(+0.32%) |
Jul 07, 2020 | 19.75 | 19.79 | 19.55 | 19.55 | 77,630 | -0.13(-0.67%) |
Jul 06, 2020 | 19.72 | 19.80 | 19.65 | 19.68 | 36,945 | +0.03(+0.16%) |
Jul 02, 2020 | 19.84 | 19.86 | 19.61 | 19.65 | 88,579 | -0.12(-0.60%) |
Jul 01, 2020 | 19.74 | 19.84 | 19.70 | 19.77 | 43,017 | +0.09(+0.45%) |
Jun 30, 2020 | 19.74 | 19.86 | 19.63 | 19.68 | 211,757 | -0.06(-0.32%) |
Jun 29, 2020 | 19.73 | 19.80 | 19.61 | 19.74 | 111,322 | +0.05(+0.28%) |
Jun 26, 2020 | 19.74 | 19.74 | 19.64 | 19.69 | 35,920 | -0.03(-0.16%) |
Jun 25, 2020 | 19.48 | 19.77 | 19.48 | 19.72 | 63,505 | +0.19(+0.95%) |
Jun 24, 2020 | 19.61 | 19.73 | 19.38 | 19.53 | 67,518 | -0.16(-0.79%) |
Jun 23, 2020 | 19.77 | 19.77 | 19.53 | 19.69 | 82,427 | +0.10(+0.52%) |
Jun 22, 2020 | 19.71 | 19.77 | 19.58 | 19.59 | 80,819 | -0.16(-0.79%) |
Jun 19, 2020 | 19.64 | 19.77 | 19.64 | 19.74 | 73,129 | +0.10(+0.51%) |
Jun 18, 2020 | 19.64 | 19.71 | 19.50 | 19.64 | 90,449 | +0.08(+0.40%) |
Jun 17, 2020 | 19.73 | 19.73 | 19.51 | 19.57 | 48,731 | -0.09(-0.44%) |
Jun 16, 2020 | 19.68 | 19.79 | 19.55 | 19.65 | 94,164 | +0.06(+0.32%) |
Jun 15, 2020 | 19.28 | 19.59 | 19.19 | 19.59 | 99,475 | +0.20(+1.04%) |
Jun 12, 2020 | 19.26 | 19.46 | 19.15 | 19.39 | 179,089 | +0.27(+1.42%) |
Jun 11, 2020 | 19.56 | 19.56 | 18.91 | 19.11 | 287,846 | -0.50(-2.57%) |
Jun 10, 2020 | 19.65 | 19.77 | 19.61 | 19.62 | 145,114 | -0.05(-0.24%) |
Jun 09, 2020 | 19.81 | 19.82 | 19.66 | 19.67 | 194,641 | -0.15(-0.74%) |
Jun 08, 2020 | 19.81 | 19.85 | 19.77 | 19.81 | 196,959 | +0.06(+0.31%) |
Jun 05, 2020 | 19.72 | 19.79 | 19.67 | 19.75 | 347,493 | +0.18(+0.91%) |
Jun 04, 2020 | 19.72 | 19.77 | 19.57 | 19.57 | 545,934 | -0.12(-0.59%) |
Jun 03, 2020 | 19.71 | 19.72 | 19.64 | 19.69 | 133,303 | +0.03(+0.16%) |
Jun 02, 2020 | 19.79 | 19.82 | 19.63 | 19.66 | 1,063,426 | -0.09(-0.47%) |