Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.77 | 19.77 | 19.62 | 19.63 | 10,530 | -0.01(-0.05%) |
Aug 28, 2020 | 19.62 | 19.68 | 19.61 | 19.64 | 10,051 | +0.04(+0.19%) |
Aug 27, 2020 | 19.65 | 19.65 | 19.60 | 19.61 | 21,330 | -0.05(-0.27%) |
Aug 26, 2020 | 19.65 | 19.66 | 19.65 | 19.66 | 5,411 | -0.00(-0.02%) |
Aug 25, 2020 | 19.65 | 19.67 | 19.65 | 19.66 | 10,956 | +0.01(+0.07%) |
Aug 24, 2020 | 19.69 | 19.70 | 19.63 | 19.65 | 18,781 | -0.01(-0.03%) |
Aug 21, 2020 | 19.65 | 19.68 | 19.63 | 19.66 | 6,952 | +0.01(+0.05%) |
Aug 20, 2020 | 19.61 | 19.65 | 19.61 | 19.65 | 8,311 | -0.00(-0.02%) |
Aug 19, 2020 | 19.70 | 19.70 | 19.65 | 19.65 | 9,100 | -0.01(-0.03%) |
Aug 18, 2020 | 19.66 | 19.70 | 19.62 | 19.66 | 455,949 | +0.01(+0.03%) |
Aug 17, 2020 | 19.81 | 19.81 | 19.61 | 19.65 | 25,350 | -0.00(-0.02%) |
Aug 14, 2020 | 19.69 | 19.69 | 19.63 | 19.65 | 21,337 | -0.05(-0.26%) |
Aug 13, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 3,428 | +0.01(+0.03%) |
Aug 12, 2020 | 19.70 | 19.71 | 19.65 | 19.70 | 92,929 | +0.01(+0.04%) |
Aug 11, 2020 | 19.74 | 19.74 | 19.66 | 19.69 | 111,751 | -0.02(-0.08%) |
Aug 10, 2020 | 19.68 | 19.75 | 19.68 | 19.71 | 7,549 | -0.01(-0.04%) |
Aug 07, 2020 | 19.72 | 19.75 | 19.68 | 19.72 | 47,708 | +0.01(+0.03%) |
Aug 06, 2020 | 19.73 | 19.75 | 19.67 | 19.71 | 13,327 | -0.01(-0.07%) |
Aug 05, 2020 | 19.73 | 19.73 | 19.71 | 19.72 | 6,753 | +0.02(+0.11%) |
Aug 04, 2020 | 19.69 | 19.73 | 19.66 | 19.70 | 166,973 | +0.03(+0.17%) |
Aug 03, 2020 | 19.67 | 19.68 | 19.65 | 19.67 | 22,459 | +0.00(+0.01%) |
Jul 31, 2020 | 19.63 | 19.69 | 19.61 | 19.67 | 51,304 | +0.02(+0.12%) |
Jul 30, 2020 | 19.65 | 19.68 | 19.61 | 19.64 | 59,389 | -0.00(-0.02%) |
Jul 29, 2020 | 19.65 | 19.65 | 19.60 | 19.65 | 44,462 | +0.03(+0.14%) |
Jul 28, 2020 | 19.61 | 19.65 | 19.60 | 19.62 | 24,283 | -0.02(-0.11%) |
Jul 27, 2020 | 19.70 | 19.72 | 19.57 | 19.64 | 188,056 | -0.02(-0.13%) |
Jul 24, 2020 | 19.71 | 19.74 | 19.60 | 19.67 | 49,953 | -0.06(-0.28%) |
Jul 23, 2020 | 19.74 | 19.74 | 19.71 | 19.72 | 6,304 | +0.01(+0.04%) |
Jul 22, 2020 | 19.67 | 19.74 | 19.67 | 19.72 | 109,905 | +0.04(+0.22%) |
Jul 21, 2020 | 19.67 | 19.67 | 19.67 | 19.67 | 9,082 | +0.01(+0.04%) |
Jul 20, 2020 | 19.67 | 19.69 | 19.66 | 19.66 | 8,057 | -0.01(-0.05%) |
Jul 17, 2020 | 19.67 | 19.67 | 19.67 | 19.67 | 1,681 | +0.00(+0.02%) |
Jul 16, 2020 | 19.69 | 19.69 | 19.64 | 19.67 | 4,882 | -0.01(-0.03%) |
Jul 15, 2020 | 19.70 | 19.72 | 19.64 | 19.68 | 5,891 | +0.01(+0.04%) |
Jul 14, 2020 | 19.72 | 19.72 | 19.64 | 19.67 | 8,422 | -0.01(-0.05%) |
Jul 13, 2020 | 19.62 | 19.70 | 19.62 | 19.68 | 10,295 | +0.01(+0.06%) |
Jul 10, 2020 | 19.71 | 19.71 | 19.66 | 19.67 | 5,283 | +0.01(+0.07%) |
Jul 09, 2020 | 19.59 | 19.70 | 19.59 | 19.65 | 6,116 | +0.02(+0.10%) |
Jul 08, 2020 | 19.65 | 19.65 | 19.62 | 19.63 | 13,093 | +0.01(+0.04%) |
Jul 07, 2020 | 19.64 | 19.71 | 19.61 | 19.62 | 17,301 | -0.01(-0.03%) |
Jul 06, 2020 | 19.77 | 19.77 | 19.58 | 19.63 | 18,074 | +0.01(+0.05%) |
Jul 02, 2020 | 19.77 | 19.77 | 19.57 | 19.62 | 50,674 | +0.01(+0.03%) |
Jul 01, 2020 | 19.63 | 19.66 | 19.57 | 19.61 | 33,060 | +0.03(+0.17%) |
Jun 30, 2020 | 19.57 | 19.63 | 19.53 | 19.58 | 6,551 | +0.01(+0.06%) |
Jun 29, 2020 | 19.70 | 19.70 | 19.52 | 19.57 | 7,978 | -0.01(-0.04%) |
Jun 26, 2020 | 19.72 | 19.74 | 19.57 | 19.58 | 47,312 | +0.02(+0.11%) |
Jun 25, 2020 | 19.56 | 19.60 | 19.51 | 19.56 | 13,468 | -0.00(-0.02%) |
Jun 24, 2020 | 19.52 | 19.62 | 19.52 | 19.56 | 16,026 | +0.03(+0.16%) |
Jun 23, 2020 | 19.56 | 19.62 | 19.53 | 19.53 | 20,682 | -0.05(-0.25%) |
Jun 22, 2020 | 19.54 | 19.62 | 19.53 | 19.58 | 12,267 | -0.00(-0.00%) |
Jun 19, 2020 | 19.57 | 19.62 | 19.53 | 19.58 | 29,110 | +0.05(+0.28%) |
Jun 18, 2020 | 19.53 | 19.58 | 19.52 | 19.52 | 7,729 | -0.03(-0.14%) |
Jun 17, 2020 | 19.55 | 19.58 | 19.53 | 19.55 | 7,198 | -0.00(-0.00%) |
Jun 16, 2020 | 19.59 | 19.59 | 19.52 | 19.55 | 6,517 | -0.03(-0.13%) |
Jun 15, 2020 | 19.52 | 19.58 | 19.47 | 19.58 | 82,772 | +0.05(+0.24%) |
Jun 12, 2020 | 19.55 | 19.56 | 19.52 | 19.53 | 15,637 | +0.00(+0.01%) |
Jun 11, 2020 | 19.59 | 19.59 | 19.52 | 19.53 | 30,094 | -0.02(-0.10%) |
Jun 10, 2020 | 19.58 | 19.58 | 19.52 | 19.55 | 8,163 | +0.03(+0.17%) |
Jun 09, 2020 | 19.52 | 19.59 | 19.52 | 19.52 | 138,638 | -0.04(-0.21%) |
Jun 08, 2020 | 19.54 | 19.56 | 19.52 | 19.56 | 24,000 | +0.02(+0.09%) |
Jun 05, 2020 | 19.49 | 19.54 | 19.48 | 19.54 | 14,435 | +0.05(+0.26%) |
Jun 04, 2020 | 19.54 | 19.54 | 19.44 | 19.49 | 12,796 | +0.01(+0.05%) |
Jun 03, 2020 | 19.43 | 19.49 | 19.40 | 19.48 | 8,215 | +0.04(+0.19%) |
Jun 02, 2020 | 19.42 | 19.46 | 19.42 | 19.44 | 4,842 | +0.03(+0.17%) |