Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.41 | 21.50 | 21.39 | 21.41 | 74,897 | -0.04(-0.19%) |
Aug 28, 2020 | 21.48 | 21.50 | 21.45 | 21.45 | 20,100 | -0.01(-0.05%) |
Aug 27, 2020 | 21.49 | 21.57 | 21.45 | 21.46 | 60,569 | -0.05(-0.23%) |
Aug 26, 2020 | 21.56 | 21.56 | 21.50 | 21.51 | 77,566 | -0.08(-0.37%) |
Aug 25, 2020 | 21.63 | 21.63 | 21.52 | 21.59 | 48,025 | +0.06(+0.28%) |
Aug 24, 2020 | 21.51 | 21.61 | 21.51 | 21.53 | 38,668 | -0.04(-0.19%) |
Aug 21, 2020 | 21.52 | 21.58 | 21.51 | 21.57 | 68,600 | +0.00(+0.00%) |
Aug 20, 2020 | 21.57 | 21.61 | 21.50 | 21.57 | 96,231 | +0.00(+0.00%) |
Aug 19, 2020 | 21.59 | 21.61 | 21.50 | 21.57 | 29,823 | -0.02(-0.09%) |
Aug 18, 2020 | 21.61 | 21.63 | 21.52 | 21.59 | 53,483 | -0.06(-0.28%) |
Aug 17, 2020 | 21.62 | 21.65 | 21.52 | 21.65 | 59,620 | +0.01(+0.05%) |
Aug 14, 2020 | 21.56 | 21.65 | 21.55 | 21.64 | 199,100 | +0.11(+0.51%) |
Aug 13, 2020 | 21.66 | 21.67 | 21.52 | 21.53 | 138,669 | -0.11(-0.53%) |
Aug 12, 2020 | 21.64 | 21.68 | 21.59 | 21.64 | 250,271 | +0.02(+0.07%) |
Aug 11, 2020 | 21.64 | 21.66 | 21.62 | 21.63 | 39,122 | -0.05(-0.23%) |
Aug 10, 2020 | 21.67 | 21.70 | 21.62 | 21.68 | 23,900 | +0.03(+0.14%) |
Aug 07, 2020 | 21.60 | 21.67 | 21.60 | 21.65 | 15,800 | +0.00(+0.00%) |
Aug 06, 2020 | 21.57 | 21.65 | 21.55 | 21.65 | 25,453 | +0.10(+0.46%) |
Aug 05, 2020 | 21.52 | 21.59 | 21.46 | 21.55 | 32,255 | +0.03(+0.14%) |
Aug 04, 2020 | 21.43 | 21.52 | 21.42 | 21.52 | 42,845 | +0.07(+0.33%) |
Aug 03, 2020 | 21.45 | 21.45 | 21.39 | 21.45 | 57,584 | +0.04(+0.19%) |
Jul 31, 2020 | 21.51 | 21.53 | 21.41 | 21.41 | 32,500 | -0.06(-0.28%) |
Jul 30, 2020 | 21.37 | 21.48 | 21.37 | 21.47 | 28,558 | +0.04(+0.19%) |
Jul 29, 2020 | 21.34 | 21.47 | 21.34 | 21.43 | 50,288 | +0.09(+0.42%) |
Jul 28, 2020 | 21.45 | 21.45 | 21.34 | 21.34 | 42,053 | -0.03(-0.16%) |
Jul 27, 2020 | 21.29 | 21.42 | 21.29 | 21.37 | 59,183 | -0.01(-0.05%) |
Jul 24, 2020 | 21.37 | 21.39 | 21.32 | 21.39 | 11,000 | +0.02(+0.07%) |
Jul 23, 2020 | 21.35 | 21.37 | 21.26 | 21.37 | 83,693 | +0.03(+0.14%) |
Jul 22, 2020 | 21.27 | 21.37 | 21.26 | 21.34 | 63,625 | +0.11(+0.52%) |
Jul 21, 2020 | 21.30 | 21.37 | 21.20 | 21.23 | 103,948 | -0.13(-0.61%) |
Jul 20, 2020 | 21.37 | 21.37 | 21.31 | 21.36 | 42,850 | +0.05(+0.23%) |
Jul 17, 2020 | 21.31 | 21.31 | 21.19 | 21.31 | 44,800 | +0.09(+0.42%) |
Jul 16, 2020 | 21.17 | 21.26 | 21.17 | 21.22 | 26,498 | +0.08(+0.38%) |
Jul 15, 2020 | 21.14 | 21.25 | 21.13 | 21.14 | 61,538 | -0.01(-0.05%) |
Jul 14, 2020 | 21.25 | 21.27 | 21.13 | 21.15 | 63,110 | -0.10(-0.47%) |
Jul 13, 2020 | 21.20 | 21.25 | 21.16 | 21.25 | 26,755 | +0.09(+0.43%) |
Jul 10, 2020 | 21.18 | 21.23 | 21.12 | 21.16 | 63,300 | -0.01(-0.05%) |
Jul 09, 2020 | 21.18 | 21.18 | 21.10 | 21.17 | 53,358 | +0.07(+0.33%) |
Jul 08, 2020 | 21.17 | 21.18 | 21.10 | 21.10 | 48,752 | +0.00(+0.00%) |
Jul 07, 2020 | 21.10 | 21.15 | 21.10 | 21.10 | 28,526 | -0.02(-0.12%) |
Jul 06, 2020 | 21.16 | 21.16 | 21.03 | 21.12 | 20,085 | -0.05(-0.26%) |
Jul 02, 2020 | 21.16 | 21.18 | 21.07 | 21.18 | 62,000 | +0.03(+0.14%) |
Jul 01, 2020 | 21.14 | 21.15 | 21.05 | 21.15 | 106,327 | +0.00(+0.00%) |
Jun 30, 2020 | 21.06 | 21.18 | 21.06 | 21.15 | 58,038 | +0.01(+0.05%) |
Jun 29, 2020 | 21.18 | 21.18 | 21.05 | 21.14 | 51,488 | +0.04(+0.19%) |
Jun 26, 2020 | 21.03 | 21.10 | 21.03 | 21.10 | 20,600 | +0.04(+0.19%) |
Jun 25, 2020 | 21.16 | 21.17 | 21.03 | 21.06 | 20,262 | -0.07(-0.33%) |
Jun 24, 2020 | 21.02 | 21.16 | 21.01 | 21.13 | 37,105 | +0.12(+0.57%) |
Jun 23, 2020 | 21.10 | 21.15 | 21.01 | 21.01 | 70,987 | -0.06(-0.28%) |
Jun 22, 2020 | 21.06 | 21.07 | 20.98 | 21.07 | 25,044 | +0.02(+0.10%) |
Jun 19, 2020 | 20.92 | 21.07 | 20.92 | 21.05 | 27,400 | +0.09(+0.43%) |
Jun 18, 2020 | 20.92 | 21.04 | 20.92 | 20.96 | 45,791 | -0.04(-0.19%) |
Jun 17, 2020 | 20.91 | 21.06 | 20.91 | 21.00 | 12,123 | +0.02(+0.10%) |
Jun 16, 2020 | 21.06 | 21.06 | 20.91 | 20.98 | 22,010 | -0.07(-0.33%) |
Jun 15, 2020 | 20.99 | 21.07 | 20.93 | 21.05 | 23,920 | +0.09(+0.41%) |
Jun 12, 2020 | 21.07 | 21.09 | 20.90 | 20.96 | 42,500 | -0.09(-0.45%) |
Jun 11, 2020 | 21.03 | 21.09 | 20.94 | 21.06 | 52,554 | +0.14(+0.69%) |
Jun 10, 2020 | 20.90 | 21.05 | 20.89 | 20.91 | 49,572 | -0.05(-0.26%) |
Jun 09, 2020 | 21.00 | 21.00 | 20.91 | 20.97 | 19,531 | +0.04(+0.19%) |
Jun 08, 2020 | 20.88 | 21.00 | 20.85 | 20.93 | 16,210 | -0.01(-0.05%) |
Jun 05, 2020 | 20.81 | 20.95 | 20.81 | 20.94 | 28,800 | +0.05(+0.26%) |
Jun 04, 2020 | 20.96 | 20.98 | 20.82 | 20.89 | 7,993 | +0.00(+0.00%) |
Jun 03, 2020 | 20.83 | 20.93 | 20.82 | 20.89 | 26,462 | +0.03(+0.12%) |
Jun 02, 2020 | 20.96 | 20.96 | 20.80 | 20.86 | 10,692 | +0.07(+0.33%) |