Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.77 | 19.77 | 19.67 | 19.69 | 12,835 | -0.02(-0.11%) |
Oct 29, 2020 | 19.76 | 19.76 | 19.71 | 19.71 | 24,728 | -0.00(-0.00%) |
Oct 28, 2020 | 19.76 | 19.76 | 19.71 | 19.71 | 28,629 | -0.02(-0.08%) |
Oct 27, 2020 | 19.76 | 19.80 | 19.72 | 19.73 | 27,262 | -0.05(-0.27%) |
Oct 26, 2020 | 19.73 | 19.78 | 19.73 | 19.78 | 13,166 | +0.04(+0.21%) |
Oct 23, 2020 | 19.76 | 19.76 | 19.68 | 19.74 | 18,098 | +0.00(+0.00%) |
Oct 22, 2020 | 19.71 | 19.75 | 19.71 | 19.74 | 11,309 | +0.03(+0.13%) |
Oct 21, 2020 | 19.71 | 19.74 | 19.71 | 19.71 | 11,154 | +0.01(+0.03%) |
Oct 20, 2020 | 19.72 | 19.74 | 19.68 | 19.71 | 14,097 | -0.03(-0.15%) |
Oct 19, 2020 | 19.73 | 19.74 | 19.68 | 19.74 | 8,263 | +0.03(+0.13%) |
Oct 16, 2020 | 19.67 | 19.74 | 19.67 | 19.71 | 26,909 | -0.01(-0.04%) |
Oct 15, 2020 | 19.65 | 19.74 | 19.65 | 19.72 | 10,961 | +0.02(+0.08%) |
Oct 14, 2020 | 19.74 | 19.74 | 19.70 | 19.70 | 9,720 | -0.05(-0.24%) |
Oct 13, 2020 | 19.75 | 19.79 | 19.71 | 19.75 | 10,999 | +0.03(+0.13%) |
Oct 12, 2020 | 19.76 | 19.76 | 19.68 | 19.73 | 5,267 | +0.06(+0.29%) |
Oct 09, 2020 | 19.68 | 19.72 | 19.67 | 19.67 | 6,429 | -0.06(-0.31%) |
Oct 08, 2020 | 19.73 | 19.73 | 19.69 | 19.73 | 11,271 | -0.00(-0.02%) |
Oct 07, 2020 | 19.70 | 19.76 | 19.70 | 19.73 | 12,116 | +0.02(+0.11%) |
Oct 06, 2020 | 19.69 | 19.74 | 19.67 | 19.71 | 18,965 | +0.05(+0.25%) |
Oct 05, 2020 | 19.65 | 19.67 | 19.60 | 19.66 | 13,576 | -0.03(-0.13%) |
Oct 02, 2020 | 19.69 | 19.69 | 19.66 | 19.69 | 6,667 | +0.00(+0.02%) |
Oct 01, 2020 | 19.66 | 19.72 | 19.64 | 19.69 | 99,685 | +0.04(+0.19%) |
Sep 30, 2020 | 19.63 | 19.65 | 19.60 | 19.65 | 28,529 | -0.02(-0.12%) |
Sep 29, 2020 | 19.66 | 19.68 | 19.64 | 19.67 | 17,927 | +0.01(+0.06%) |
Sep 28, 2020 | 19.71 | 19.71 | 19.65 | 19.66 | 7,982 | -0.02(-0.12%) |
Sep 25, 2020 | 19.66 | 19.72 | 19.66 | 19.68 | 18,098 | -0.01(-0.07%) |
Sep 24, 2020 | 19.67 | 19.73 | 19.67 | 19.70 | 21,580 | +0.02(+0.12%) |
Sep 23, 2020 | 19.69 | 19.74 | 19.65 | 19.67 | 17,279 | +0.00(+0.01%) |
Sep 22, 2020 | 19.75 | 19.75 | 19.67 | 19.67 | 15,283 | -0.04(-0.18%) |
Sep 21, 2020 | 19.72 | 19.73 | 19.70 | 19.71 | 16,315 | +0.01(+0.03%) |
Sep 18, 2020 | 19.73 | 19.73 | 19.70 | 19.70 | 106,403 | -0.02(-0.10%) |
Sep 17, 2020 | 19.74 | 19.74 | 19.70 | 19.72 | 23,928 | +0.00(+0.00%) |
Sep 16, 2020 | 19.73 | 19.74 | 19.70 | 19.72 | 25,665 | +0.01(+0.05%) |
Sep 15, 2020 | 19.71 | 19.74 | 19.68 | 19.71 | 25,090 | -0.00(-0.02%) |
Sep 14, 2020 | 19.73 | 19.73 | 19.68 | 19.71 | 8,326 | -0.03(-0.14%) |
Sep 11, 2020 | 19.74 | 19.78 | 19.70 | 19.74 | 20,994 | +0.01(+0.04%) |
Sep 10, 2020 | 19.74 | 19.75 | 19.71 | 19.73 | 14,142 | +0.01(+0.05%) |
Sep 09, 2020 | 19.75 | 19.75 | 19.70 | 19.72 | 21,488 | -0.03(-0.17%) |
Sep 08, 2020 | 19.74 | 19.78 | 19.74 | 19.75 | 17,131 | -0.01(-0.05%) |
Sep 04, 2020 | 19.75 | 19.78 | 19.74 | 19.77 | 4,532 | +0.00(+0.01%) |
Sep 03, 2020 | 19.79 | 19.79 | 19.74 | 19.76 | 13,810 | +0.01(+0.03%) |
Sep 02, 2020 | 19.68 | 19.77 | 19.68 | 19.76 | 56,610 | +0.04(+0.20%) |
Sep 01, 2020 | 19.71 | 19.72 | 19.68 | 19.72 | 18,942 | +0.02(+0.11%) |
Aug 31, 2020 | 19.83 | 19.83 | 19.68 | 19.70 | 10,497 | -0.01(-0.05%) |
Aug 28, 2020 | 19.68 | 19.74 | 19.67 | 19.71 | 10,020 | +0.04(+0.19%) |
Aug 27, 2020 | 19.71 | 19.71 | 19.66 | 19.67 | 21,263 | -0.05(-0.27%) |
Aug 26, 2020 | 19.71 | 19.72 | 19.71 | 19.72 | 5,394 | -0.00(-0.02%) |
Aug 25, 2020 | 19.71 | 19.73 | 19.71 | 19.73 | 10,921 | +0.01(+0.07%) |
Aug 24, 2020 | 19.75 | 19.76 | 19.69 | 19.71 | 18,722 | -0.01(-0.03%) |
Aug 21, 2020 | 19.71 | 19.75 | 19.69 | 19.72 | 6,930 | +0.01(+0.05%) |
Aug 20, 2020 | 19.67 | 19.71 | 19.67 | 19.71 | 8,285 | -0.00(-0.02%) |
Aug 19, 2020 | 19.76 | 19.76 | 19.71 | 19.71 | 9,072 | -0.01(-0.03%) |
Aug 18, 2020 | 19.72 | 19.76 | 19.68 | 19.72 | 454,519 | +0.01(+0.03%) |
Aug 17, 2020 | 19.87 | 19.87 | 19.67 | 19.71 | 25,270 | -0.00(-0.02%) |
Aug 14, 2020 | 19.75 | 19.75 | 19.69 | 19.72 | 21,270 | -0.05(-0.26%) |
Aug 13, 2020 | 19.77 | 19.77 | 19.77 | 19.77 | 3,417 | +0.01(+0.03%) |
Aug 12, 2020 | 19.76 | 19.77 | 19.71 | 19.76 | 92,637 | +0.01(+0.04%) |
Aug 11, 2020 | 19.80 | 19.80 | 19.72 | 19.75 | 111,400 | -0.02(-0.08%) |
Aug 10, 2020 | 19.74 | 19.81 | 19.74 | 19.77 | 7,525 | -0.01(-0.04%) |
Aug 07, 2020 | 19.78 | 19.82 | 19.74 | 19.78 | 47,559 | +0.01(+0.03%) |
Aug 06, 2020 | 19.79 | 19.81 | 19.73 | 19.77 | 13,285 | -0.01(-0.07%) |
Aug 05, 2020 | 19.80 | 19.80 | 19.77 | 19.79 | 6,732 | +0.02(+0.11%) |
Aug 04, 2020 | 19.75 | 19.79 | 19.72 | 19.76 | 166,449 | +0.03(+0.17%) |