Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.06 | 20.12 | 19.97 | 20.00 | 286,193 | -0.07(-0.36%) |
Sep 29, 2020 | 20.01 | 20.10 | 20.01 | 20.07 | 202,443 | +0.01(+0.04%) |
Sep 28, 2020 | 20.01 | 20.10 | 20.01 | 20.06 | 271,355 | +0.15(+0.73%) |
Sep 25, 2020 | 19.71 | 19.97 | 19.71 | 19.92 | 160,951 | +0.20(+1.02%) |
Sep 24, 2020 | 19.70 | 19.78 | 19.64 | 19.72 | 161,996 | +0.00(+0.00%) |
Sep 23, 2020 | 20.00 | 20.01 | 19.71 | 19.72 | 264,247 | -0.23(-1.13%) |
Sep 22, 2020 | 19.97 | 20.02 | 19.93 | 19.94 | 156,745 | +0.01(+0.04%) |
Sep 21, 2020 | 20.05 | 20.05 | 19.84 | 19.93 | 177,856 | -0.12(-0.60%) |
Sep 18, 2020 | 20.12 | 20.14 | 19.99 | 20.06 | 144,608 | -0.03(-0.16%) |
Sep 17, 2020 | 20.15 | 20.16 | 20.07 | 20.09 | 143,445 | -0.11(-0.52%) |
Sep 16, 2020 | 20.18 | 20.21 | 20.17 | 20.19 | 248,474 | +0.05(+0.24%) |
Sep 15, 2020 | 20.14 | 20.19 | 20.11 | 20.14 | 191,307 | +0.07(+0.36%) |
Sep 14, 2020 | 20.00 | 20.11 | 20.00 | 20.07 | 188,481 | +0.08(+0.40%) |
Sep 11, 2020 | 20.01 | 20.03 | 19.94 | 19.99 | 195,122 | -0.01(-0.04%) |
Sep 10, 2020 | 20.01 | 20.04 | 19.94 | 20.00 | 192,950 | +0.06(+0.28%) |
Sep 09, 2020 | 19.85 | 19.99 | 19.83 | 19.94 | 178,931 | +0.11(+0.57%) |
Sep 08, 2020 | 19.89 | 19.90 | 19.81 | 19.83 | 169,841 | -0.12(-0.61%) |
Sep 04, 2020 | 20.04 | 20.04 | 19.82 | 19.95 | 207,256 | -0.05(-0.24%) |
Sep 03, 2020 | 20.16 | 20.18 | 19.96 | 20.00 | 293,364 | -0.15(-0.73%) |
Sep 02, 2020 | 20.10 | 20.15 | 20.06 | 20.14 | 197,945 | +0.06(+0.28%) |
Sep 01, 2020 | 20.05 | 20.11 | 20.05 | 20.09 | 967,092 | +0.01(+0.04%) |
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%) |