Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.43 | 20.43 | 20.32 | 20.36 | 14,492 | -0.04(-0.18%) |
Aug 28, 2020 | 20.40 | 21.38 | 20.39 | 20.40 | 22,910 | +0.01(+0.07%) |
Aug 27, 2020 | 20.44 | 20.44 | 20.33 | 20.39 | 7,677 | -0.03(-0.16%) |
Aug 26, 2020 | 20.37 | 20.49 | 20.36 | 20.42 | 22,607 | +0.01(+0.07%) |
Aug 25, 2020 | 20.42 | 20.55 | 20.35 | 20.40 | 51,257 | -0.01(-0.07%) |
Aug 24, 2020 | 20.46 | 20.56 | 20.40 | 20.42 | 8,126 | +0.11(+0.55%) |
Aug 21, 2020 | 20.36 | 20.38 | 20.27 | 20.31 | 12,921 | -0.04(-0.21%) |
Aug 20, 2020 | 20.27 | 20.38 | 20.27 | 20.35 | 24,719 | -0.06(-0.29%) |
Aug 19, 2020 | 20.44 | 20.44 | 20.36 | 20.41 | 14,190 | -0.00(-0.00%) |
Aug 18, 2020 | 20.44 | 20.56 | 20.41 | 20.41 | 12,783 | -0.02(-0.09%) |
Aug 17, 2020 | 20.45 | 20.45 | 20.38 | 20.43 | 7,795 | +0.05(+0.25%) |
Aug 14, 2020 | 20.47 | 20.47 | 20.37 | 20.38 | 3,583 | -0.06(-0.31%) |
Aug 13, 2020 | 20.36 | 20.45 | 20.34 | 20.44 | 70,826 | +0.02(+0.10%) |
Aug 12, 2020 | 20.50 | 20.50 | 20.35 | 20.42 | 4,431 | -0.04(-0.21%) |
Aug 11, 2020 | 20.45 | 20.51 | 20.45 | 20.46 | 2,512 | -0.02(-0.09%) |
Aug 10, 2020 | 20.53 | 20.65 | 20.38 | 20.48 | 16,938 | +0.04(+0.20%) |
Aug 07, 2020 | 20.38 | 20.45 | 20.35 | 20.44 | 5,211 | +0.06(+0.29%) |
Aug 06, 2020 | 20.46 | 20.46 | 20.38 | 20.38 | 8,314 | -0.05(-0.23%) |
Aug 05, 2020 | 20.37 | 20.66 | 20.35 | 20.43 | 31,764 | +0.06(+0.27%) |
Aug 04, 2020 | 20.26 | 20.40 | 20.26 | 20.37 | 4,864 | +0.00(+0.00%) |
Aug 03, 2020 | 20.42 | 20.84 | 20.36 | 20.37 | 20,921 | +0.02(+0.08%) |
Jul 31, 2020 | 20.36 | 20.38 | 20.35 | 20.36 | 22,846 | +0.05(+0.23%) |
Jul 30, 2020 | 20.29 | 20.32 | 20.29 | 20.31 | 5,052 | +0.02(+0.11%) |
Jul 29, 2020 | 20.30 | 20.31 | 20.19 | 20.29 | 12,351 | +0.00(+0.00%) |
Jul 28, 2020 | 20.64 | 20.64 | 20.13 | 20.29 | 47,658 | +0.02(+0.09%) |
Jul 27, 2020 | 20.17 | 20.30 | 20.17 | 20.27 | 3,691 | +0.02(+0.11%) |
Jul 24, 2020 | 20.27 | 20.29 | 20.20 | 20.25 | 8,485 | +0.00(+0.02%) |
Jul 23, 2020 | 20.25 | 20.27 | 20.24 | 20.24 | 5,829 | +0.03(+0.14%) |
Jul 22, 2020 | 20.22 | 20.46 | 20.18 | 20.21 | 17,765 | +0.00(+0.00%) |
Jul 21, 2020 | 20.09 | 20.23 | 20.09 | 20.21 | 4,747 | +0.08(+0.41%) |
Jul 20, 2020 | 20.19 | 20.20 | 20.11 | 20.13 | 7,503 | -0.06(-0.27%) |
Jul 17, 2020 | 20.19 | 20.27 | 20.07 | 20.19 | 15,339 | +0.05(+0.23%) |
Jul 16, 2020 | 20.09 | 20.22 | 20.02 | 20.14 | 20,573 | +0.03(+0.16%) |
Jul 15, 2020 | 20.11 | 20.16 | 20.10 | 20.11 | 16,127 | +0.05(+0.25%) |
Jul 14, 2020 | 20.08 | 20.08 | 20.04 | 20.06 | 12,871 | -0.01(-0.05%) |
Jul 13, 2020 | 20.01 | 20.10 | 20.01 | 20.07 | 7,921 | +0.08(+0.39%) |
Jul 10, 2020 | 19.94 | 20.02 | 19.94 | 19.99 | 4,351 | +0.00(+0.00%) |
Jul 09, 2020 | 20.00 | 20.02 | 19.97 | 19.99 | 5,611 | -0.01(-0.07%) |
Jul 08, 2020 | 20.00 | 20.03 | 20.00 | 20.00 | 4,675 | +0.02(+0.09%) |
Jul 07, 2020 | 19.99 | 20.18 | 19.92 | 19.98 | 16,540 | +0.06(+0.28%) |
Jul 06, 2020 | 20.01 | 20.13 | 19.91 | 19.93 | 6,351 | -0.07(-0.37%) |
Jul 02, 2020 | 19.91 | 20.19 | 19.89 | 20.00 | 9,791 | +0.04(+0.18%) |
Jul 01, 2020 | 20.02 | 20.02 | 19.92 | 19.96 | 6,643 | -0.01(-0.07%) |
Jun 30, 2020 | 19.97 | 19.99 | 19.96 | 19.98 | 1,982 | -0.01(-0.07%) |
Jun 29, 2020 | 19.98 | 20.07 | 19.98 | 19.99 | 22,728 | +0.02(+0.09%) |
Jun 26, 2020 | 19.97 | 19.97 | 19.96 | 19.97 | 1,634 | -0.00(-0.00%) |
Jun 25, 2020 | 19.96 | 19.97 | 19.95 | 19.97 | 2,592 | +0.06(+0.30%) |
Jun 24, 2020 | 19.93 | 19.98 | 19.92 | 19.92 | 9,676 | +0.05(+0.26%) |
Jun 23, 2020 | 19.88 | 19.91 | 19.86 | 19.86 | 13,068 | -0.01(-0.05%) |
Jun 22, 2020 | 19.91 | 19.91 | 19.86 | 19.87 | 3,687 | +0.00(+0.02%) |
Jun 19, 2020 | 19.88 | 19.95 | 19.83 | 19.87 | 12,206 | +0.01(+0.07%) |
Jun 18, 2020 | 19.83 | 19.89 | 19.75 | 19.86 | 7,256 | -0.02(-0.09%) |
Jun 17, 2020 | 19.82 | 19.87 | 19.82 | 19.87 | 3,100 | +0.01(+0.06%) |
Jun 16, 2020 | 19.86 | 19.86 | 19.86 | 19.86 | 76 | +0.01(+0.03%) |
Jun 15, 2020 | 19.83 | 19.86 | 19.83 | 19.86 | 4,642 | +0.00(+0.02%) |
Jun 12, 2020 | 19.85 | 21.17 | 19.83 | 19.85 | 25,503 | +0.06(+0.30%) |
Jun 11, 2020 | 19.82 | 20.21 | 19.71 | 19.79 | 9,246 | +0.05(+0.23%) |
Jun 10, 2020 | 19.78 | 19.78 | 19.71 | 19.75 | 48,236 | +0.01(+0.05%) |
Jun 09, 2020 | 19.74 | 19.75 | 19.74 | 19.74 | 7,642 | +0.07(+0.35%) |
Jun 08, 2020 | 19.73 | 19.73 | 19.65 | 19.67 | 10,044 | +0.00(+0.02%) |
Jun 05, 2020 | 19.68 | 19.70 | 19.60 | 19.66 | 5,667 | +0.00(+0.00%) |
Jun 04, 2020 | 19.79 | 19.79 | 19.64 | 19.66 | 4,121 | +0.00(+0.02%) |
Jun 03, 2020 | 19.65 | 19.68 | 19.62 | 19.66 | 17,154 | +0.02(+0.09%) |
Jun 02, 2020 | 19.65 | 19.68 | 19.61 | 19.64 | 17,102 | -0.02(-0.09%) |