Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.67 | 20.75 | 20.66 | 20.73 | 10,845,221 | +0.06(+0.31%) |
Sep 29, 2020 | 20.65 | 20.67 | 20.59 | 20.66 | 5,149,573 | +0.01(+0.04%) |
Sep 28, 2020 | 20.61 | 20.67 | 20.60 | 20.65 | 7,182,548 | +0.11(+0.55%) |
Sep 25, 2020 | 20.52 | 20.59 | 20.51 | 20.54 | 6,130,064 | -0.01(-0.04%) |
Sep 24, 2020 | 20.54 | 20.62 | 20.49 | 20.55 | 9,858,113 | -0.01(-0.04%) |
Sep 23, 2020 | 20.75 | 20.75 | 20.55 | 20.56 | 8,342,899 | -0.18(-0.89%) |
Sep 22, 2020 | 20.71 | 20.74 | 20.65 | 20.74 | 11,245,526 | +0.06(+0.31%) |
Sep 21, 2020 | 20.73 | 20.76 | 20.64 | 20.68 | 8,509,634 | -0.14(-0.65%) |
Sep 18, 2020 | 20.87 | 20.88 | 20.80 | 20.81 | 4,662,204 | -0.02(-0.08%) |
Sep 17, 2020 | 20.81 | 20.86 | 20.79 | 20.83 | 5,677,742 | -0.01(-0.04%) |
Sep 16, 2020 | 20.85 | 20.93 | 20.83 | 20.84 | 5,869,668 | +0.02(+0.08%) |
Sep 15, 2020 | 20.82 | 20.85 | 20.80 | 20.82 | 4,415,501 | +0.06(+0.27%) |
Sep 14, 2020 | 20.83 | 20.85 | 20.76 | 20.77 | 4,781,412 | -0.02(-0.08%) |
Sep 11, 2020 | 20.77 | 20.81 | 20.71 | 20.78 | 4,360,144 | +0.02(+0.12%) |
Sep 10, 2020 | 20.83 | 20.86 | 20.75 | 20.76 | 7,358,861 | -0.03(-0.15%) |
Sep 09, 2020 | 20.76 | 20.84 | 20.74 | 20.79 | 5,640,863 | +0.10(+0.50%) |
Sep 08, 2020 | 20.69 | 20.77 | 20.67 | 20.69 | 6,507,516 | -0.13(-0.62%) |
Sep 04, 2020 | 20.84 | 20.88 | 20.69 | 20.81 | 8,539,552 | +0.03(+0.15%) |
Sep 03, 2020 | 20.89 | 20.90 | 20.75 | 20.78 | 6,764,856 | -0.13(-0.61%) |
Sep 02, 2020 | 20.91 | 20.94 | 20.85 | 20.91 | 5,715,969 | +0.02(+0.11%) |
Sep 01, 2020 | 20.81 | 20.89 | 20.77 | 20.89 | 3,945,119 | +0.12(+0.59%) |
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%) |