Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.15 | 20.15 | 20.06 | 20.12 | 4,958 | -0.19(-0.96%) |
Aug 28, 2020 | 20.24 | 20.33 | 20.24 | 20.31 | 18,915 | +0.13(+0.63%) |
Aug 27, 2020 | 20.19 | 20.32 | 20.19 | 20.19 | 38,435 | -0.18(-0.87%) |
Aug 26, 2020 | 20.29 | 20.36 | 20.29 | 20.36 | 4,507 | +0.08(+0.37%) |
Aug 25, 2020 | 20.30 | 20.30 | 20.17 | 20.29 | 10,797 | +0.02(+0.09%) |
Aug 24, 2020 | 20.33 | 20.33 | 20.24 | 20.27 | 5,168 | +0.25(+1.23%) |
Aug 21, 2020 | 19.94 | 20.12 | 19.94 | 20.02 | 15,465 | -0.06(-0.31%) |
Aug 20, 2020 | 19.96 | 20.12 | 19.92 | 20.09 | 3,797 | -0.11(-0.54%) |
Aug 19, 2020 | 20.36 | 20.38 | 20.20 | 20.20 | 6,576 | -0.08(-0.38%) |
Aug 18, 2020 | 20.26 | 20.33 | 20.22 | 20.27 | 13,598 | -0.03(-0.14%) |
Aug 17, 2020 | 20.31 | 20.33 | 20.25 | 20.30 | 15,744 | +0.15(+0.75%) |
Aug 14, 2020 | 20.20 | 20.20 | 20.15 | 20.15 | 475 | -0.09(-0.43%) |
Aug 13, 2020 | 20.35 | 20.35 | 20.22 | 20.24 | 1,401 | -0.10(-0.49%) |
Aug 12, 2020 | 20.44 | 20.44 | 20.26 | 20.34 | 38,851 | +0.33(+1.65%) |
Aug 11, 2020 | 20.13 | 20.21 | 20.01 | 20.01 | 1,314 | +0.19(+0.97%) |
Aug 10, 2020 | 19.77 | 19.81 | 19.77 | 19.81 | 832 | +0.13(+0.68%) |
Aug 07, 2020 | 19.69 | 19.69 | 19.68 | 19.68 | 5,115 | -0.17(-0.85%) |
Aug 06, 2020 | 19.78 | 19.85 | 19.72 | 19.85 | 5,832 | +0.03(+0.16%) |
Aug 05, 2020 | 19.82 | 19.82 | 19.82 | 19.82 | 1,388 | +0.16(+0.79%) |
Aug 04, 2020 | 19.59 | 19.66 | 19.55 | 19.66 | 1,132 | +0.23(+1.18%) |
Aug 03, 2020 | 19.43 | 19.55 | 19.43 | 19.43 | 4,797 | +0.28(+1.48%) |
Jul 31, 2020 | 19.22 | 19.22 | 19.08 | 19.14 | 9,992 | -0.36(-1.83%) |
Jul 30, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 35 | -0.31(-1.57%) |
Jul 29, 2020 | 19.73 | 19.84 | 19.73 | 19.81 | 5,892 | +0.08(+0.39%) |
Jul 28, 2020 | 19.82 | 19.82 | 19.73 | 19.73 | 651 | -0.16(-0.78%) |
Jul 27, 2020 | 19.85 | 19.90 | 19.83 | 19.89 | 2,205 | +0.21(+1.06%) |
Jul 24, 2020 | 19.54 | 19.69 | 19.54 | 19.68 | 188,200 | +0.04(+0.19%) |
Jul 23, 2020 | 19.83 | 19.83 | 19.64 | 19.64 | 734 | -0.23(-1.16%) |
Jul 22, 2020 | 19.83 | 19.95 | 19.79 | 19.87 | 2,886 | +0.06(+0.29%) |
Jul 21, 2020 | 19.82 | 19.82 | 19.82 | 19.82 | 4 | +0.03(+0.14%) |
Jul 20, 2020 | 19.79 | 19.79 | 19.79 | 19.79 | 205 | +0.15(+0.79%) |
Jul 17, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 118 | +0.07(+0.33%) |
Jul 16, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 30 | -0.15(-0.75%) |
Jul 15, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 133 | +0.16(+0.83%) |
Jul 14, 2020 | 19.49 | 19.56 | 19.49 | 19.56 | 3,313 | +0.23(+1.19%) |
Jul 13, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 123 | -0.05(-0.28%) |
Jul 10, 2020 | 19.33 | 19.38 | 19.30 | 19.38 | 356 | +0.13(+0.70%) |
Jul 09, 2020 | 19.21 | 19.25 | 19.21 | 19.25 | 324 | -0.23(-1.16%) |
Jul 08, 2020 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.17(+0.87%) |
Jul 07, 2020 | 19.44 | 19.46 | 19.30 | 19.30 | 2,202 | -0.32(-1.61%) |
Jul 06, 2020 | 19.62 | 19.62 | 19.62 | 19.62 | 66 | +0.52(+2.74%) |
Jul 02, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 118 | +0.26(+1.39%) |
Jul 01, 2020 | 18.80 | 18.84 | 18.80 | 18.84 | 140 | +0.03(+0.13%) |
Jun 30, 2020 | 18.82 | 18.82 | 18.81 | 18.81 | 240 | +0.04(+0.21%) |
Jun 29, 2020 | 18.77 | 18.77 | 18.77 | 18.77 | 1,673 | +0.09(+0.47%) |
Jun 26, 2020 | 18.85 | 18.85 | 18.68 | 18.68 | 356 | -0.29(-1.52%) |
Jun 25, 2020 | 18.85 | 18.97 | 18.80 | 18.97 | 1,274 | +0.22(+1.15%) |
Jun 24, 2020 | 18.78 | 18.78 | 18.75 | 18.75 | 433 | -0.49(-2.56%) |
Jun 23, 2020 | 19.39 | 19.39 | 19.25 | 19.25 | 742 | +0.15(+0.79%) |
Jun 22, 2020 | 19.02 | 19.09 | 19.02 | 19.09 | 139 | +0.14(+0.75%) |
Jun 19, 2020 | 19.20 | 19.20 | 18.95 | 18.95 | 1,189 | -0.07(-0.37%) |
Jun 18, 2020 | 19.01 | 19.06 | 19.01 | 19.02 | 2,522 | -0.06(-0.32%) |
Jun 17, 2020 | 19.16 | 19.16 | 19.06 | 19.09 | 2,088 | +0.08(+0.40%) |
Jun 16, 2020 | 19.28 | 19.28 | 19.01 | 19.01 | 244 | +0.23(+1.23%) |
Jun 15, 2020 | 18.81 | 18.81 | 18.78 | 18.78 | 360 | -0.05(-0.26%) |
Jun 12, 2020 | 19.03 | 19.03 | 18.63 | 18.83 | 1,924 | +0.33(+1.76%) |
Jun 11, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -1.16(-5.88%) |
Jun 10, 2020 | 19.65 | 19.71 | 19.61 | 19.66 | 20,091 | -0.08(-0.42%) |
Jun 09, 2020 | 19.67 | 19.76 | 19.67 | 19.74 | 356 | -0.23(-1.15%) |
Jun 08, 2020 | 19.82 | 19.97 | 19.80 | 19.97 | 2,758 | +0.25(+1.27%) |
Jun 05, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 120 | +0.52(+2.70%) |
Jun 04, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 8 | -0.13(-0.66%) |
Jun 03, 2020 | 19.16 | 19.33 | 19.16 | 19.33 | 181 | +0.53(+2.82%) |
Jun 02, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.32(+1.72%) |