Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.18 | 19.20 | 19.17 | 19.19 | 37,581 | +0.00(+0.03%) |
Aug 28, 2020 | 19.18 | 19.21 | 19.17 | 19.18 | 20,822 | +0.02(+0.10%) |
Aug 27, 2020 | 19.17 | 19.19 | 19.15 | 19.17 | 19,107 | -0.02(-0.12%) |
Aug 26, 2020 | 19.18 | 19.20 | 19.16 | 19.19 | 14,487 | -0.01(-0.05%) |
Aug 25, 2020 | 19.17 | 19.21 | 19.17 | 19.20 | 71,486 | +0.06(+0.30%) |
Aug 24, 2020 | 19.15 | 19.20 | 19.14 | 19.14 | 9,943 | -0.02(-0.13%) |
Aug 21, 2020 | 19.18 | 19.19 | 19.15 | 19.17 | 8,202 | -0.02(-0.10%) |
Aug 20, 2020 | 19.21 | 19.21 | 19.17 | 19.19 | 40,284 | -0.03(-0.15%) |
Aug 19, 2020 | 19.18 | 19.21 | 19.17 | 19.21 | 32,573 | +0.04(+0.20%) |
Aug 18, 2020 | 19.20 | 19.20 | 19.17 | 19.18 | 5,103 | -0.03(-0.15%) |
Aug 17, 2020 | 19.17 | 19.21 | 19.17 | 19.21 | 25,044 | +0.03(+0.15%) |
Aug 14, 2020 | 19.19 | 19.20 | 19.16 | 19.18 | 30,411 | -0.02(-0.10%) |
Aug 13, 2020 | 19.16 | 19.21 | 19.15 | 19.20 | 30,896 | -0.01(-0.05%) |
Aug 12, 2020 | 19.21 | 19.21 | 19.17 | 19.21 | 73,965 | +0.00(+0.00%) |
Aug 11, 2020 | 19.20 | 19.21 | 19.17 | 19.21 | 19,623 | +0.01(+0.05%) |
Aug 10, 2020 | 19.18 | 19.21 | 19.18 | 19.20 | 31,043 | -0.00(-0.02%) |
Aug 07, 2020 | 19.19 | 19.21 | 19.19 | 19.20 | 50,721 | +0.02(+0.12%) |
Aug 06, 2020 | 19.18 | 19.20 | 19.17 | 19.18 | 18,638 | -0.01(-0.05%) |
Aug 05, 2020 | 19.21 | 19.21 | 19.15 | 19.19 | 20,866 | +0.06(+0.30%) |
Aug 04, 2020 | 19.18 | 19.19 | 19.13 | 19.13 | 9,747 | -0.05(-0.25%) |
Aug 03, 2020 | 19.14 | 19.19 | 19.14 | 19.18 | 16,351 | +0.00(+0.00%) |
Jul 31, 2020 | 19.12 | 19.20 | 19.12 | 19.18 | 76,082 | -0.01(-0.05%) |
Jul 30, 2020 | 19.18 | 19.19 | 19.14 | 19.19 | 38,334 | +0.07(+0.35%) |
Jul 29, 2020 | 19.12 | 19.17 | 19.12 | 19.12 | 9,405 | -0.02(-0.08%) |
Jul 28, 2020 | 19.16 | 19.18 | 19.13 | 19.14 | 15,200 | +0.01(+0.04%) |
Jul 27, 2020 | 19.14 | 19.17 | 19.12 | 19.13 | 9,540 | -0.02(-0.12%) |
Jul 24, 2020 | 19.14 | 19.17 | 19.14 | 19.15 | 3,051 | -0.01(-0.05%) |
Jul 23, 2020 | 19.15 | 19.18 | 19.15 | 19.16 | 13,180 | +0.04(+0.22%) |
Jul 22, 2020 | 19.19 | 19.19 | 19.12 | 19.12 | 75,581 | -0.03(-0.17%) |
Jul 21, 2020 | 19.16 | 19.18 | 19.14 | 19.15 | 32,675 | -0.01(-0.03%) |
Jul 20, 2020 | 19.14 | 19.16 | 19.12 | 19.16 | 5,097 | +0.06(+0.32%) |
Jul 17, 2020 | 19.15 | 19.18 | 19.10 | 19.10 | 5,791 | -0.03(-0.15%) |
Jul 16, 2020 | 19.18 | 19.18 | 19.12 | 19.13 | 21,018 | -0.01(-0.07%) |
Jul 15, 2020 | 19.15 | 19.17 | 19.12 | 19.14 | 12,726 | -0.00(-0.03%) |
Jul 14, 2020 | 19.14 | 19.17 | 19.12 | 19.15 | 9,042 | +0.01(+0.07%) |
Jul 13, 2020 | 19.12 | 19.16 | 19.12 | 19.13 | 3,744 | -0.01(-0.05%) |
Jul 10, 2020 | 19.15 | 19.16 | 19.14 | 19.14 | 12,425 | -0.01(-0.07%) |
Jul 09, 2020 | 19.11 | 19.16 | 19.10 | 19.15 | 262,184 | +0.03(+0.15%) |
Jul 08, 2020 | 19.14 | 19.17 | 19.10 | 19.13 | 72,231 | +0.00(+0.00%) |
Jul 07, 2020 | 19.13 | 19.16 | 19.09 | 19.13 | 38,117 | +0.02(+0.10%) |
Jul 06, 2020 | 19.10 | 19.13 | 19.10 | 19.11 | 3,191 | +0.01(+0.05%) |
Jul 02, 2020 | 19.09 | 19.13 | 19.08 | 19.10 | 3,369 | -0.04(-0.20%) |
Jul 01, 2020 | 19.12 | 19.15 | 19.08 | 19.14 | 45,887 | +0.06(+0.30%) |
Jun 30, 2020 | 19.09 | 19.14 | 19.08 | 19.08 | 149,955 | -0.08(-0.40%) |
Jun 29, 2020 | 19.08 | 19.15 | 19.08 | 19.15 | 36,824 | +0.04(+0.21%) |
Jun 26, 2020 | 19.08 | 19.12 | 19.08 | 19.11 | 39,697 | +0.01(+0.06%) |
Jun 25, 2020 | 19.14 | 19.14 | 19.09 | 19.10 | 70,350 | -0.05(-0.24%) |
Jun 24, 2020 | 19.13 | 19.15 | 19.07 | 19.15 | 60,566 | +0.04(+0.20%) |
Jun 23, 2020 | 19.14 | 19.15 | 19.07 | 19.11 | 330,719 | -0.00(-0.02%) |
Jun 22, 2020 | 19.15 | 19.16 | 19.08 | 19.11 | 113,513 | -0.02(-0.12%) |
Jun 19, 2020 | 19.15 | 19.16 | 19.09 | 19.14 | 24,133 | +0.00(+0.00%) |
Jun 18, 2020 | 19.09 | 19.14 | 19.09 | 19.14 | 20,050 | +0.01(+0.05%) |
Jun 17, 2020 | 19.06 | 19.14 | 19.06 | 19.13 | 48,307 | +0.00(+0.00%) |
Jun 16, 2020 | 19.15 | 19.15 | 19.07 | 19.13 | 12,013 | -0.03(-0.15%) |
Jun 15, 2020 | 19.09 | 19.16 | 19.07 | 19.16 | 17,945 | +0.05(+0.27%) |
Jun 12, 2020 | 19.07 | 19.14 | 19.06 | 19.11 | 15,386 | -0.04(-0.22%) |
Jun 11, 2020 | 19.14 | 19.15 | 19.11 | 19.15 | 50,602 | +0.02(+0.10%) |
Jun 10, 2020 | 19.20 | 19.20 | 19.05 | 19.13 | 79,732 | +0.05(+0.25%) |
Jun 09, 2020 | 19.18 | 19.19 | 18.92 | 19.08 | 144,610 | -0.08(-0.40%) |
Jun 08, 2020 | 19.14 | 19.21 | 19.07 | 19.16 | 57,419 | +0.06(+0.32%) |
Jun 05, 2020 | 19.13 | 19.14 | 19.05 | 19.10 | 35,515 | -0.04(-0.22%) |
Jun 04, 2020 | 19.14 | 19.14 | 19.05 | 19.14 | 10,495 | +0.08(+0.40%) |
Jun 03, 2020 | 19.09 | 19.09 | 19.04 | 19.06 | 4,603 | +0.01(+0.05%) |
Jun 02, 2020 | 19.08 | 19.18 | 19.02 | 19.05 | 284,138 | -0.02(-0.10%) |