Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.09 | 20.12 | 20.06 | 20.09 | 157,919 | +0.02(+0.12%) |
Aug 28, 2020 | 20.04 | 20.07 | 20.02 | 20.06 | 177,998 | +0.15(+0.73%) |
Aug 27, 2020 | 20.02 | 20.02 | 19.86 | 19.92 | 146,543 | -0.02(-0.12%) |
Aug 26, 2020 | 19.88 | 19.96 | 19.88 | 19.94 | 58,474 | +0.02(+0.09%) |
Aug 25, 2020 | 19.92 | 19.93 | 19.88 | 19.92 | 92,815 | +0.05(+0.24%) |
Aug 24, 2020 | 19.94 | 19.94 | 19.86 | 19.87 | 81,561 | -0.01(-0.05%) |
Aug 21, 2020 | 19.88 | 19.88 | 19.83 | 19.88 | 152,236 | -0.09(-0.47%) |
Aug 20, 2020 | 19.90 | 19.99 | 19.89 | 19.98 | 150,638 | +0.05(+0.24%) |
Aug 19, 2020 | 20.09 | 20.09 | 19.92 | 19.93 | 295,052 | -0.15(-0.75%) |
Aug 18, 2020 | 20.09 | 20.11 | 20.04 | 20.08 | 319,182 | +0.11(+0.57%) |
Aug 17, 2020 | 19.95 | 19.98 | 19.95 | 19.97 | 115,214 | +0.06(+0.28%) |
Aug 14, 2020 | 19.92 | 19.93 | 19.88 | 19.91 | 97,639 | +0.05(+0.24%) |
Aug 13, 2020 | 19.91 | 19.94 | 19.86 | 19.87 | 125,090 | +0.01(+0.05%) |
Aug 12, 2020 | 19.85 | 19.87 | 19.83 | 19.86 | 102,877 | +0.06(+0.29%) |
Aug 11, 2020 | 19.85 | 19.87 | 19.78 | 19.80 | 153,672 | -0.02(-0.10%) |
Aug 10, 2020 | 19.85 | 19.87 | 19.82 | 19.82 | 162,096 | -0.04(-0.19%) |
Aug 07, 2020 | 19.88 | 19.88 | 19.81 | 19.86 | 255,812 | -0.14(-0.71%) |
Aug 06, 2020 | 19.99 | 20.01 | 19.93 | 20.00 | 191,205 | +0.02(+0.09%) |
Aug 05, 2020 | 20.02 | 20.04 | 19.96 | 19.98 | 445,848 | +0.08(+0.39%) |
Aug 04, 2020 | 19.77 | 19.90 | 19.77 | 19.90 | 244,229 | +0.07(+0.37%) |
Aug 03, 2020 | 19.78 | 19.85 | 19.74 | 19.83 | 268,265 | -0.04(-0.19%) |
Jul 31, 2020 | 19.94 | 19.95 | 19.83 | 19.87 | 267,262 | -0.08(-0.38%) |
Jul 30, 2020 | 19.90 | 19.96 | 19.86 | 19.94 | 163,519 | +0.07(+0.33%) |
Jul 29, 2020 | 19.86 | 19.91 | 19.84 | 19.87 | 178,590 | +0.07(+0.33%) |
Jul 28, 2020 | 19.85 | 19.85 | 19.79 | 19.81 | 447,314 | -0.03(-0.14%) |
Jul 27, 2020 | 19.85 | 19.90 | 19.80 | 19.84 | 674,250 | +0.16(+0.81%) |
Jul 24, 2020 | 19.68 | 19.70 | 19.62 | 19.68 | 217,647 | +0.07(+0.34%) |
Jul 23, 2020 | 19.55 | 19.65 | 19.55 | 19.61 | 212,030 | +0.04(+0.19%) |
Jul 22, 2020 | 19.59 | 19.60 | 19.56 | 19.57 | 123,328 | +0.05(+0.24%) |
Jul 21, 2020 | 19.42 | 19.63 | 19.41 | 19.53 | 230,744 | +0.12(+0.61%) |
Jul 20, 2020 | 19.38 | 19.41 | 19.36 | 19.41 | 118,628 | +0.03(+0.17%) |
Jul 17, 2020 | 19.32 | 19.38 | 19.32 | 19.37 | 46,646 | +0.10(+0.53%) |
Jul 16, 2020 | 19.34 | 19.37 | 19.27 | 19.27 | 67,613 | -0.07(-0.36%) |
Jul 15, 2020 | 19.36 | 19.39 | 19.33 | 19.34 | 117,667 | +0.04(+0.22%) |
Jul 14, 2020 | 19.26 | 19.32 | 19.24 | 19.30 | 46,491 | +0.04(+0.22%) |
Jul 13, 2020 | 19.28 | 19.30 | 19.23 | 19.26 | 93,616 | +0.03(+0.15%) |
Jul 10, 2020 | 19.24 | 19.26 | 19.21 | 19.23 | 36,150 | +0.01(+0.07%) |
Jul 09, 2020 | 19.29 | 19.29 | 19.20 | 19.21 | 76,723 | -0.07(-0.34%) |
Jul 08, 2020 | 19.20 | 19.28 | 19.20 | 19.28 | 124,202 | +0.12(+0.64%) |
Jul 07, 2020 | 19.20 | 19.20 | 19.16 | 19.16 | 42,728 | -0.05(-0.25%) |
Jul 06, 2020 | 19.23 | 19.25 | 19.19 | 19.20 | 73,119 | +0.10(+0.54%) |
Jul 02, 2020 | 19.14 | 19.18 | 19.08 | 19.10 | 84,281 | -0.04(-0.20%) |
Jul 01, 2020 | 19.11 | 19.15 | 19.09 | 19.14 | 44,136 | +0.06(+0.30%) |
Jun 30, 2020 | 19.06 | 19.12 | 19.05 | 19.08 | 44,061 | +0.02(+0.10%) |
Jun 29, 2020 | 19.13 | 19.13 | 19.05 | 19.06 | 52,043 | -0.04(-0.20%) |
Jun 26, 2020 | 19.10 | 19.12 | 19.05 | 19.10 | 85,341 | -0.01(-0.06%) |
Jun 25, 2020 | 19.13 | 19.14 | 19.07 | 19.11 | 125,094 | -0.02(-0.09%) |
Jun 24, 2020 | 19.20 | 19.20 | 19.13 | 19.13 | 125,210 | -0.09(-0.49%) |
Jun 23, 2020 | 19.27 | 19.31 | 19.22 | 19.22 | 202,791 | +0.06(+0.32%) |
Jun 22, 2020 | 19.12 | 19.20 | 19.11 | 19.16 | 74,799 | +0.10(+0.52%) |
Jun 19, 2020 | 19.15 | 19.15 | 19.04 | 19.06 | 237,154 | -0.03(-0.15%) |
Jun 18, 2020 | 19.13 | 19.14 | 19.06 | 19.09 | 69,933 | -0.07(-0.35%) |
Jun 17, 2020 | 19.18 | 19.18 | 19.11 | 19.16 | 137,293 | -0.01(-0.07%) |
Jun 16, 2020 | 19.23 | 19.23 | 19.13 | 19.17 | 137,582 | -0.06(-0.32%) |
Jun 15, 2020 | 19.10 | 19.26 | 19.10 | 19.23 | 35,753 | +0.10(+0.54%) |
Jun 12, 2020 | 19.23 | 19.25 | 19.07 | 19.13 | 55,445 | -0.08(-0.39%) |
Jun 11, 2020 | 19.31 | 19.38 | 19.20 | 19.20 | 165,416 | -0.17(-0.88%) |
Jun 10, 2020 | 19.37 | 19.77 | 19.29 | 19.37 | 147,460 | +0.08(+0.44%) |
Jun 09, 2020 | 19.23 | 19.32 | 19.22 | 19.29 | 52,584 | +0.06(+0.29%) |
Jun 08, 2020 | 19.22 | 19.24 | 19.19 | 19.23 | 92,390 | +0.06(+0.30%) |
Jun 05, 2020 | 19.23 | 19.24 | 19.17 | 19.18 | 89,370 | -0.05(-0.25%) |
Jun 04, 2020 | 19.13 | 19.26 | 19.13 | 19.22 | 152,612 | +0.09(+0.49%) |
Jun 03, 2020 | 19.07 | 19.14 | 19.07 | 19.13 | 94,785 | +0.08(+0.45%) |
Jun 02, 2020 | 19.06 | 19.09 | 19.02 | 19.04 | 49,592 | +0.02(+0.10%) |