Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.80 | 20.88 | 20.79 | 20.86 | 10,777,055 | +0.06(+0.31%) |
Sep 29, 2020 | 20.78 | 20.80 | 20.72 | 20.79 | 5,117,207 | +0.01(+0.04%) |
Sep 28, 2020 | 20.74 | 20.80 | 20.73 | 20.78 | 7,137,404 | +0.11(+0.55%) |
Sep 25, 2020 | 20.65 | 20.72 | 20.64 | 20.67 | 6,091,535 | -0.01(-0.04%) |
Sep 24, 2020 | 20.67 | 20.75 | 20.62 | 20.68 | 9,796,152 | -0.01(-0.04%) |
Sep 23, 2020 | 20.88 | 20.88 | 20.68 | 20.69 | 8,290,462 | -0.19(-0.89%) |
Sep 22, 2020 | 20.84 | 20.87 | 20.78 | 20.87 | 11,174,845 | +0.06(+0.31%) |
Sep 21, 2020 | 20.87 | 20.89 | 20.77 | 20.81 | 8,456,149 | -0.14(-0.65%) |
Sep 18, 2020 | 21.00 | 21.01 | 20.93 | 20.95 | 4,632,900 | -0.02(-0.08%) |
Sep 17, 2020 | 20.95 | 20.99 | 20.92 | 20.96 | 5,642,056 | -0.01(-0.04%) |
Sep 16, 2020 | 20.99 | 21.06 | 20.96 | 20.97 | 5,832,776 | +0.02(+0.08%) |
Sep 15, 2020 | 20.95 | 20.99 | 20.93 | 20.95 | 4,387,748 | +0.06(+0.27%) |
Sep 14, 2020 | 20.96 | 20.98 | 20.89 | 20.90 | 4,751,360 | -0.02(-0.08%) |
Sep 11, 2020 | 20.91 | 20.94 | 20.84 | 20.91 | 4,332,739 | +0.02(+0.12%) |
Sep 10, 2020 | 20.96 | 20.99 | 20.88 | 20.89 | 7,312,609 | -0.03(-0.15%) |
Sep 09, 2020 | 20.89 | 20.97 | 20.87 | 20.92 | 5,605,409 | +0.10(+0.50%) |
Sep 08, 2020 | 20.82 | 20.91 | 20.80 | 20.82 | 6,466,615 | -0.13(-0.62%) |
Sep 04, 2020 | 20.97 | 21.02 | 20.82 | 20.95 | 8,485,878 | +0.03(+0.15%) |
Sep 03, 2020 | 21.03 | 21.03 | 20.88 | 20.91 | 6,722,337 | -0.13(-0.61%) |
Sep 02, 2020 | 21.04 | 21.07 | 20.98 | 21.04 | 5,680,042 | +0.02(+0.12%) |
Sep 01, 2020 | 20.94 | 21.03 | 20.91 | 21.02 | 3,920,323 | +0.12(+0.58%) |
Aug 31, 2020 | 20.93 | 20.96 | 20.90 | 20.90 | 1,811,077 | -0.03(-0.15%) |
Aug 28, 2020 | 20.95 | 20.97 | 20.92 | 20.93 | 4,301,663 | +0.01(+0.04%) |
Aug 27, 2020 | 20.95 | 20.98 | 20.88 | 20.92 | 4,398,854 | -0.03(-0.15%) |
Aug 26, 2020 | 20.98 | 20.98 | 20.94 | 20.95 | 5,137,928 | -0.01(-0.04%) |
Aug 25, 2020 | 20.95 | 20.97 | 20.90 | 20.96 | 7,548,383 | +0.03(+0.15%) |
Aug 24, 2020 | 20.88 | 20.94 | 20.87 | 20.93 | 5,631,388 | +0.09(+0.42%) |
Aug 21, 2020 | 20.84 | 20.86 | 20.82 | 20.84 | 2,012,116 | -0.02(-0.08%) |
Aug 20, 2020 | 20.75 | 20.86 | 20.74 | 20.86 | 2,212,556 | +0.10(+0.46%) |
Aug 19, 2020 | 20.84 | 20.85 | 20.74 | 20.76 | 2,364,750 | -0.07(-0.35%) |
Aug 18, 2020 | 20.82 | 20.85 | 20.77 | 20.83 | 5,290,452 | +0.02(+0.12%) |
Aug 17, 2020 | 20.74 | 20.82 | 20.73 | 20.81 | 3,003,761 | +0.10(+0.46%) |
Aug 14, 2020 | 20.72 | 20.76 | 20.68 | 20.71 | 3,222,324 | -0.02(-0.12%) |
Aug 13, 2020 | 20.77 | 20.85 | 20.74 | 20.74 | 4,441,287 | -0.06(-0.31%) |
Aug 12, 2020 | 20.81 | 20.86 | 20.78 | 20.80 | 4,452,893 | +0.05(+0.23%) |
Aug 11, 2020 | 20.87 | 20.90 | 20.75 | 20.75 | 4,450,911 | -0.10(-0.50%) |
Aug 10, 2020 | 20.86 | 20.89 | 20.82 | 20.86 | 2,938,170 | +0.02(+0.12%) |
Aug 07, 2020 | 20.87 | 20.89 | 20.82 | 20.83 | 5,196,960 | -0.06(-0.27%) |
Aug 06, 2020 | 20.83 | 20.89 | 20.83 | 20.89 | 2,141,379 | +0.06(+0.27%) |
Aug 05, 2020 | 20.85 | 20.86 | 20.80 | 20.83 | 2,887,523 | +0.02(+0.12%) |
Aug 04, 2020 | 20.82 | 20.82 | 20.76 | 20.81 | 3,029,583 | -0.01(-0.04%) |
Aug 03, 2020 | 20.82 | 20.82 | 20.76 | 20.82 | 4,273,936 | -0.01(-0.03%) |
Jul 31, 2020 | 20.78 | 20.84 | 20.70 | 20.82 | 7,545,223 | +0.02(+0.08%) |
Jul 30, 2020 | 20.70 | 20.82 | 20.70 | 20.81 | 17,522,656 | +0.07(+0.35%) |
Jul 29, 2020 | 20.69 | 20.76 | 20.65 | 20.74 | 1,605,837 | +0.10(+0.46%) |
Jul 28, 2020 | 20.70 | 20.70 | 20.64 | 20.64 | 2,663,702 | -0.06(-0.27%) |
Jul 27, 2020 | 20.70 | 20.70 | 20.64 | 20.70 | 2,284,898 | +0.03(+0.15%) |
Jul 24, 2020 | 20.64 | 20.69 | 20.61 | 20.66 | 9,662,059 | +0.03(+0.16%) |
Jul 23, 2020 | 20.68 | 20.69 | 20.54 | 20.63 | 5,807,845 | -0.03(-0.15%) |
Jul 22, 2020 | 20.64 | 20.68 | 20.62 | 20.66 | 6,003,807 | +0.02(+0.12%) |
Jul 21, 2020 | 20.64 | 20.66 | 20.59 | 20.64 | 4,075,166 | +0.06(+0.27%) |
Jul 20, 2020 | 20.46 | 20.58 | 20.46 | 20.58 | 2,280,811 | +0.10(+0.51%) |
Jul 17, 2020 | 20.49 | 20.49 | 20.41 | 20.48 | 4,325,621 | +0.06(+0.27%) |
Jul 16, 2020 | 20.40 | 20.46 | 20.39 | 20.42 | 4,692,183 | +0.01(+0.04%) |
Jul 15, 2020 | 20.41 | 20.44 | 20.36 | 20.42 | 6,099,142 | +0.10(+0.47%) |
Jul 14, 2020 | 20.16 | 20.34 | 20.16 | 20.32 | 6,116,525 | +0.14(+0.71%) |
Jul 13, 2020 | 20.30 | 20.35 | 20.16 | 20.18 | 6,780,666 | -0.07(-0.36%) |
Jul 10, 2020 | 20.18 | 20.28 | 20.15 | 20.25 | 5,150,162 | +0.06(+0.32%) |
Jul 09, 2020 | 20.21 | 20.23 | 20.10 | 20.18 | 7,332,861 | -0.06(-0.28%) |
Jul 08, 2020 | 20.16 | 20.26 | 20.16 | 20.24 | 6,985,199 | +0.02(+0.12%) |
Jul 07, 2020 | 20.26 | 20.32 | 20.19 | 20.22 | 7,723,413 | -0.07(-0.35%) |
Jul 06, 2020 | 20.23 | 20.31 | 20.23 | 20.29 | 5,070,351 | +0.12(+0.59%) |
Jul 02, 2020 | 20.18 | 20.25 | 20.14 | 20.17 | 6,985,771 | +0.10(+0.52%) |