Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.80 | 20.83 | 20.76 | 20.76 | 1,822,532 | -0.03(-0.15%) |
Aug 28, 2020 | 20.82 | 20.84 | 20.79 | 20.80 | 4,328,871 | +0.01(+0.04%) |
Aug 27, 2020 | 20.82 | 20.84 | 20.75 | 20.79 | 4,426,677 | -0.03(-0.15%) |
Aug 26, 2020 | 20.84 | 20.85 | 20.80 | 20.82 | 5,170,426 | -0.01(-0.04%) |
Aug 25, 2020 | 20.82 | 20.84 | 20.77 | 20.83 | 7,596,127 | +0.03(+0.15%) |
Aug 24, 2020 | 20.75 | 20.81 | 20.74 | 20.80 | 5,667,006 | +0.09(+0.42%) |
Aug 21, 2020 | 20.71 | 20.73 | 20.69 | 20.71 | 2,024,843 | -0.02(-0.08%) |
Aug 20, 2020 | 20.62 | 20.73 | 20.61 | 20.73 | 2,226,550 | +0.10(+0.46%) |
Aug 19, 2020 | 20.71 | 20.72 | 20.61 | 20.63 | 2,379,707 | -0.07(-0.35%) |
Aug 18, 2020 | 20.69 | 20.72 | 20.64 | 20.70 | 5,323,915 | +0.02(+0.12%) |
Aug 17, 2020 | 20.61 | 20.69 | 20.60 | 20.68 | 3,022,760 | +0.10(+0.46%) |
Aug 14, 2020 | 20.59 | 20.63 | 20.55 | 20.58 | 3,242,706 | -0.02(-0.12%) |
Aug 13, 2020 | 20.64 | 20.72 | 20.61 | 20.61 | 4,469,378 | -0.06(-0.31%) |
Aug 12, 2020 | 20.68 | 20.73 | 20.65 | 20.67 | 4,481,058 | +0.05(+0.23%) |
Aug 11, 2020 | 20.74 | 20.76 | 20.62 | 20.62 | 4,479,063 | -0.10(-0.50%) |
Aug 10, 2020 | 20.73 | 20.76 | 20.69 | 20.73 | 2,956,754 | +0.02(+0.12%) |
Aug 07, 2020 | 20.74 | 20.76 | 20.69 | 20.70 | 5,229,831 | -0.06(-0.27%) |
Aug 06, 2020 | 20.70 | 20.76 | 20.70 | 20.76 | 2,154,923 | +0.06(+0.27%) |
Aug 05, 2020 | 20.72 | 20.73 | 20.67 | 20.70 | 2,905,787 | +0.02(+0.12%) |
Aug 04, 2020 | 20.69 | 20.69 | 20.63 | 20.68 | 3,048,745 | -0.01(-0.04%) |
Aug 03, 2020 | 20.69 | 20.69 | 20.63 | 20.69 | 4,300,969 | -0.01(-0.03%) |
Jul 31, 2020 | 20.65 | 20.70 | 20.57 | 20.69 | 7,592,947 | +0.02(+0.08%) |
Jul 30, 2020 | 20.57 | 20.69 | 20.57 | 20.68 | 17,633,486 | +0.07(+0.35%) |
Jul 29, 2020 | 20.56 | 20.63 | 20.52 | 20.60 | 1,615,994 | +0.10(+0.46%) |
Jul 28, 2020 | 20.57 | 20.57 | 20.51 | 20.51 | 2,680,550 | -0.06(-0.27%) |
Jul 27, 2020 | 20.57 | 20.57 | 20.51 | 20.57 | 2,299,350 | +0.03(+0.15%) |
Jul 24, 2020 | 20.51 | 20.56 | 20.48 | 20.53 | 9,723,172 | +0.03(+0.16%) |
Jul 23, 2020 | 20.55 | 20.56 | 20.41 | 20.50 | 5,844,580 | -0.03(-0.15%) |
Jul 22, 2020 | 20.51 | 20.55 | 20.49 | 20.53 | 6,041,781 | +0.02(+0.12%) |
Jul 21, 2020 | 20.51 | 20.53 | 20.46 | 20.51 | 4,100,941 | +0.06(+0.27%) |
Jul 20, 2020 | 20.33 | 20.45 | 20.33 | 20.45 | 2,295,237 | +0.10(+0.51%) |
Jul 17, 2020 | 20.36 | 20.36 | 20.28 | 20.35 | 4,352,980 | +0.06(+0.27%) |
Jul 16, 2020 | 20.27 | 20.33 | 20.26 | 20.30 | 4,721,861 | +0.01(+0.04%) |
Jul 15, 2020 | 20.28 | 20.31 | 20.23 | 20.29 | 6,137,719 | +0.10(+0.47%) |
Jul 14, 2020 | 20.03 | 20.21 | 20.03 | 20.19 | 6,155,212 | +0.14(+0.71%) |
Jul 13, 2020 | 20.17 | 20.22 | 20.03 | 20.05 | 6,823,554 | -0.07(-0.36%) |
Jul 10, 2020 | 20.05 | 20.15 | 20.02 | 20.12 | 5,182,737 | +0.06(+0.32%) |
Jul 09, 2020 | 20.08 | 20.10 | 19.98 | 20.06 | 7,379,242 | -0.06(-0.28%) |
Jul 08, 2020 | 20.03 | 20.13 | 20.03 | 20.11 | 7,029,381 | +0.02(+0.12%) |
Jul 07, 2020 | 20.14 | 20.19 | 20.06 | 20.09 | 7,772,264 | -0.07(-0.35%) |
Jul 06, 2020 | 20.10 | 20.18 | 20.10 | 20.16 | 5,102,421 | +0.12(+0.59%) |
Jul 02, 2020 | 20.06 | 20.12 | 20.01 | 20.04 | 7,029,956 | +0.10(+0.52%) |
Jul 01, 2020 | 19.93 | 19.99 | 19.93 | 19.94 | 10,169,193 | +0.03(+0.13%) |
Jun 30, 2020 | 19.84 | 19.94 | 19.82 | 19.91 | 7,917,295 | +0.19(+0.96%) |
Jun 29, 2020 | 19.86 | 19.90 | 19.67 | 19.72 | 28,564,978 | -0.13(-0.68%) |
Jun 26, 2020 | 20.01 | 20.01 | 19.83 | 19.86 | 5,498,640 | -0.15(-0.75%) |
Jun 25, 2020 | 20.00 | 20.02 | 19.89 | 20.01 | 4,816,838 | +0.00(+0.00%) |
Jun 24, 2020 | 20.13 | 20.13 | 19.89 | 20.01 | 8,201,765 | -0.17(-0.82%) |
Jun 23, 2020 | 20.21 | 20.21 | 20.15 | 20.17 | 11,625,644 | +0.04(+0.20%) |
Jun 22, 2020 | 20.14 | 20.19 | 20.12 | 20.13 | 4,486,167 | -0.02(-0.08%) |
Jun 19, 2020 | 20.20 | 20.20 | 20.09 | 20.15 | 6,953,098 | -0.01(-0.04%) |
Jun 18, 2020 | 20.15 | 20.20 | 20.12 | 20.16 | 4,395,586 | -0.03(-0.16%) |
Jun 17, 2020 | 20.20 | 20.27 | 20.17 | 20.19 | 6,945,848 | +0.00(+0.00%) |
Jun 16, 2020 | 20.28 | 20.35 | 20.14 | 20.19 | 10,963,201 | +0.08(+0.39%) |
Jun 15, 2020 | 19.90 | 20.21 | 19.86 | 20.11 | 10,295,973 | +0.13(+0.67%) |
Jun 12, 2020 | 20.01 | 20.06 | 19.85 | 19.97 | 9,411,704 | +0.17(+0.88%) |
Jun 11, 2020 | 20.02 | 20.02 | 19.76 | 19.80 | 9,499,358 | -0.41(-2.03%) |
Jun 10, 2020 | 20.23 | 20.30 | 20.14 | 20.21 | 12,522,560 | -0.06(-0.27%) |
Jun 09, 2020 | 20.31 | 20.31 | 20.19 | 20.27 | 5,307,752 | -0.08(-0.39%) |
Jun 08, 2020 | 20.39 | 20.39 | 20.31 | 20.35 | 5,526,033 | +0.02(+0.12%) |
Jun 05, 2020 | 20.33 | 20.42 | 20.31 | 20.32 | 9,734,691 | +0.22(+1.10%) |
Jun 04, 2020 | 20.13 | 20.14 | 20.05 | 20.10 | 6,747,978 | -0.03(-0.16%) |
Jun 03, 2020 | 20.09 | 20.18 | 20.08 | 20.13 | 7,782,747 | +0.13(+0.67%) |
Jun 02, 2020 | 19.90 | 20.02 | 19.86 | 20.00 | 5,052,162 | +0.16(+0.80%) |