Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.79 | 20.81 | 20.75 | 20.79 | 15,252 | +0.01(+0.04%) |
Aug 28, 2020 | 20.69 | 20.79 | 20.67 | 20.78 | 26,452 | +0.13(+0.64%) |
Aug 27, 2020 | 20.73 | 20.73 | 20.65 | 20.65 | 9,522 | +0.00(+0.00%) |
Aug 26, 2020 | 20.68 | 20.71 | 20.65 | 20.65 | 21,473 | +0.00(+0.00%) |
Aug 25, 2020 | 20.70 | 20.72 | 20.65 | 20.65 | 15,009 | +0.04(+0.20%) |
Aug 24, 2020 | 20.62 | 20.65 | 20.61 | 20.61 | 35,751 | -0.01(-0.04%) |
Aug 21, 2020 | 20.63 | 20.63 | 20.61 | 20.62 | 17,915 | +0.07(+0.36%) |
Aug 20, 2020 | 20.58 | 20.58 | 20.53 | 20.54 | 140,076 | +0.08(+0.41%) |
Aug 19, 2020 | 20.71 | 20.71 | 20.46 | 20.46 | 326,285 | -0.20(-0.97%) |
Aug 18, 2020 | 20.65 | 20.76 | 20.65 | 20.66 | 150,124 | +0.02(+0.12%) |
Aug 17, 2020 | 20.63 | 20.63 | 20.54 | 20.63 | 27,477 | +0.07(+0.36%) |
Aug 14, 2020 | 20.54 | 20.62 | 20.54 | 20.56 | 14,548 | -0.04(-0.20%) |
Aug 13, 2020 | 20.59 | 20.64 | 20.59 | 20.60 | 71,052 | -0.03(-0.16%) |
Aug 12, 2020 | 20.55 | 20.68 | 20.53 | 20.63 | 331,887 | +0.17(+0.85%) |
Aug 11, 2020 | 20.53 | 20.63 | 20.46 | 20.46 | 31,893 | -0.02(-0.08%) |
Aug 10, 2020 | 20.49 | 20.59 | 20.48 | 20.48 | 35,590 | +0.00(+0.00%) |
Aug 07, 2020 | 20.58 | 20.59 | 20.48 | 20.48 | 60,720 | -0.09(-0.44%) |
Aug 06, 2020 | 20.60 | 20.67 | 20.57 | 20.57 | 28,354 | +0.07(+0.32%) |
Aug 05, 2020 | 20.60 | 20.63 | 20.50 | 20.50 | 31,618 | +0.09(+0.45%) |
Aug 04, 2020 | 20.42 | 20.57 | 20.41 | 20.41 | 234,876 | +0.02(+0.12%) |
Aug 03, 2020 | 20.41 | 20.52 | 20.35 | 20.38 | 364,192 | +0.09(+0.43%) |
Jul 31, 2020 | 20.42 | 20.44 | 20.30 | 20.30 | 39,847 | -0.05(-0.24%) |
Jul 30, 2020 | 20.29 | 20.46 | 20.29 | 20.35 | 20,353 | +0.01(+0.04%) |
Jul 29, 2020 | 20.36 | 20.46 | 20.33 | 20.34 | 23,297 | +0.12(+0.57%) |
Jul 28, 2020 | 20.35 | 20.38 | 20.22 | 20.22 | 52,731 | -0.17(-0.81%) |
Jul 27, 2020 | 20.27 | 20.39 | 20.26 | 20.39 | 25,634 | +0.12(+0.61%) |
Jul 24, 2020 | 20.19 | 20.31 | 20.16 | 20.26 | 24,874 | +0.01(+0.04%) |
Jul 23, 2020 | 20.17 | 20.29 | 20.17 | 20.26 | 51,622 | +0.08(+0.41%) |
Jul 22, 2020 | 20.23 | 20.27 | 20.15 | 20.17 | 96,077 | +0.04(+0.21%) |
Jul 21, 2020 | 20.03 | 20.18 | 20.03 | 20.13 | 19,806 | +0.15(+0.75%) |
Jul 20, 2020 | 19.97 | 20.03 | 19.94 | 19.98 | 19,946 | +0.08(+0.42%) |
Jul 17, 2020 | 19.93 | 19.95 | 19.88 | 19.90 | 6,520 | +0.07(+0.33%) |
Jul 16, 2020 | 19.83 | 19.93 | 19.82 | 19.83 | 22,563 | +0.01(+0.04%) |
Jul 15, 2020 | 19.90 | 19.98 | 19.81 | 19.83 | 104,199 | +0.12(+0.63%) |
Jul 14, 2020 | 19.77 | 19.81 | 19.70 | 19.70 | 30,466 | -0.01(-0.04%) |
Jul 13, 2020 | 19.80 | 19.90 | 19.62 | 19.71 | 52,281 | -0.07(-0.33%) |
Jul 10, 2020 | 19.77 | 19.78 | 19.69 | 19.78 | 11,954 | +0.12(+0.59%) |
Jul 09, 2020 | 19.78 | 19.80 | 19.61 | 19.66 | 20,247 | -0.06(-0.29%) |
Jul 08, 2020 | 19.76 | 19.80 | 19.68 | 19.72 | 13,594 | +0.07(+0.34%) |
Jul 07, 2020 | 19.79 | 19.82 | 19.65 | 19.65 | 64,838 | -0.17(-0.88%) |
Jul 06, 2020 | 19.80 | 19.83 | 19.79 | 19.83 | 7,321 | +0.18(+0.93%) |
Jul 02, 2020 | 19.67 | 19.78 | 19.62 | 19.64 | 76,072 | -0.03(-0.17%) |
Jul 01, 2020 | 19.52 | 19.69 | 19.52 | 19.68 | 82,121 | +0.11(+0.55%) |
Jun 30, 2020 | 19.41 | 19.57 | 19.41 | 19.57 | 11,255 | +0.14(+0.72%) |
Jun 29, 2020 | 19.45 | 19.53 | 19.41 | 19.43 | 71,674 | -0.08(-0.42%) |
Jun 26, 2020 | 19.45 | 19.54 | 19.45 | 19.51 | 8,484 | -0.02(-0.11%) |
Jun 25, 2020 | 19.51 | 19.57 | 19.48 | 19.53 | 12,645 | -0.04(-0.19%) |
Jun 24, 2020 | 19.59 | 19.64 | 19.52 | 19.57 | 11,141 | -0.13(-0.67%) |
Jun 23, 2020 | 19.73 | 19.78 | 19.67 | 19.70 | 49,231 | +0.13(+0.67%) |
Jun 22, 2020 | 19.54 | 19.67 | 19.54 | 19.57 | 11,666 | -0.02(-0.13%) |
Jun 19, 2020 | 19.59 | 19.70 | 19.55 | 19.59 | 22,423 | -0.09(-0.46%) |
Jun 18, 2020 | 19.66 | 19.69 | 19.60 | 19.69 | 58,528 | +0.05(+0.25%) |
Jun 17, 2020 | 19.73 | 19.73 | 19.60 | 19.64 | 20,269 | -0.06(-0.29%) |
Jun 16, 2020 | 19.72 | 19.88 | 19.69 | 19.69 | 27,416 | +0.18(+0.91%) |
Jun 15, 2020 | 19.34 | 19.61 | 19.34 | 19.52 | 108,035 | +0.05(+0.23%) |
Jun 12, 2020 | 19.50 | 19.59 | 19.39 | 19.47 | 93,571 | +0.16(+0.85%) |
Jun 11, 2020 | 19.64 | 19.64 | 19.29 | 19.31 | 32,185 | -0.43(-2.17%) |
Jun 10, 2020 | 19.72 | 19.78 | 19.71 | 19.73 | 13,108 | +0.04(+0.21%) |
Jun 09, 2020 | 19.83 | 19.83 | 19.61 | 19.69 | 131,023 | -0.34(-1.69%) |
Jun 08, 2020 | 19.94 | 20.04 | 19.93 | 20.03 | 77,601 | +0.22(+1.12%) |
Jun 05, 2020 | 19.88 | 19.88 | 19.81 | 19.81 | 18,423 | +0.19(+0.99%) |
Jun 04, 2020 | 19.59 | 19.64 | 19.59 | 19.62 | 7,833 | +0.09(+0.44%) |
Jun 03, 2020 | 19.39 | 19.56 | 19.39 | 19.53 | 26,046 | +0.28(+1.46%) |
Jun 02, 2020 | 19.18 | 19.38 | 19.18 | 19.25 | 49,240 | +0.14(+0.73%) |