Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.98 | 20.02 | 19.95 | 19.97 | 181,155 | +0.02(+0.12%) |
Aug 28, 2020 | 20.01 | 20.01 | 19.94 | 19.94 | 217,328 | -0.01(-0.04%) |
Aug 27, 2020 | 19.99 | 20.00 | 19.95 | 19.95 | 266,906 | -0.03(-0.16%) |
Aug 26, 2020 | 19.98 | 19.99 | 19.94 | 19.98 | 283,052 | +0.04(+0.20%) |
Aug 25, 2020 | 19.92 | 19.97 | 19.92 | 19.94 | 219,362 | +0.02(+0.12%) |
Aug 24, 2020 | 19.98 | 19.98 | 19.91 | 19.92 | 204,520 | +0.02(+0.12%) |
Aug 21, 2020 | 19.92 | 19.92 | 19.85 | 19.90 | 1,285,716 | +0.00(+0.00%) |
Aug 20, 2020 | 19.88 | 19.90 | 19.86 | 19.90 | 345,884 | +0.02(+0.08%) |
Aug 19, 2020 | 19.91 | 19.91 | 19.86 | 19.88 | 173,436 | +0.00(+0.00%) |
Aug 18, 2020 | 19.86 | 19.88 | 19.79 | 19.88 | 228,429 | +0.06(+0.32%) |
Aug 17, 2020 | 19.75 | 19.82 | 19.75 | 19.82 | 205,269 | +0.06(+0.28%) |
Aug 14, 2020 | 19.77 | 19.77 | 19.74 | 19.76 | 253,091 | +0.02(+0.12%) |
Aug 13, 2020 | 19.81 | 19.81 | 19.74 | 19.74 | 388,923 | +0.00(+0.00%) |
Aug 12, 2020 | 19.70 | 19.77 | 19.65 | 19.74 | 236,763 | +0.09(+0.48%) |
Aug 11, 2020 | 19.66 | 19.72 | 19.64 | 19.64 | 269,884 | -0.03(-0.15%) |
Aug 10, 2020 | 19.66 | 19.71 | 19.64 | 19.67 | 219,704 | +0.06(+0.29%) |
Aug 07, 2020 | 19.63 | 19.64 | 19.56 | 19.62 | 165,184 | +0.06(+0.29%) |
Aug 06, 2020 | 19.69 | 19.69 | 19.56 | 19.56 | 166,990 | -0.06(-0.33%) |
Aug 05, 2020 | 19.66 | 19.69 | 19.58 | 19.62 | 198,980 | +0.01(+0.04%) |
Aug 04, 2020 | 19.63 | 19.65 | 19.56 | 19.62 | 330,973 | -0.02(-0.08%) |
Aug 03, 2020 | 19.67 | 19.67 | 19.60 | 19.63 | 426,717 | +0.01(+0.04%) |
Jul 31, 2020 | 19.63 | 19.63 | 19.58 | 19.63 | 134,016 | +0.05(+0.24%) |
Jul 30, 2020 | 19.52 | 19.59 | 19.50 | 19.58 | 197,683 | +0.06(+0.33%) |
Jul 29, 2020 | 19.43 | 19.56 | 19.43 | 19.51 | 184,124 | +0.10(+0.49%) |
Jul 28, 2020 | 19.41 | 19.43 | 19.37 | 19.42 | 172,408 | +0.02(+0.08%) |
Jul 27, 2020 | 19.36 | 19.43 | 19.33 | 19.40 | 133,143 | +0.08(+0.41%) |
Jul 24, 2020 | 19.35 | 19.37 | 19.31 | 19.32 | 178,102 | +0.00(+0.00%) |
Jul 23, 2020 | 19.28 | 19.34 | 19.26 | 19.32 | 149,089 | +0.03(+0.16%) |
Jul 22, 2020 | 19.24 | 19.29 | 19.22 | 19.29 | 182,525 | +0.05(+0.27%) |
Jul 21, 2020 | 19.19 | 19.26 | 19.18 | 19.24 | 134,425 | +0.07(+0.35%) |
Jul 20, 2020 | 19.19 | 19.19 | 19.11 | 19.17 | 167,019 | +0.05(+0.25%) |
Jul 17, 2020 | 19.12 | 19.15 | 19.05 | 19.12 | 187,522 | +0.07(+0.38%) |
Jul 16, 2020 | 18.97 | 19.07 | 18.93 | 19.05 | 200,746 | +0.12(+0.63%) |
Jul 15, 2020 | 18.93 | 18.95 | 18.81 | 18.93 | 164,622 | +0.08(+0.42%) |
Jul 14, 2020 | 18.75 | 18.85 | 18.75 | 18.85 | 176,397 | +0.02(+0.08%) |
Jul 13, 2020 | 18.92 | 18.98 | 18.80 | 18.84 | 239,093 | -0.03(-0.17%) |
Jul 10, 2020 | 18.82 | 18.93 | 18.82 | 18.87 | 158,634 | +0.02(+0.08%) |
Jul 09, 2020 | 18.79 | 18.87 | 18.75 | 18.85 | 154,666 | -0.01(-0.04%) |
Jul 08, 2020 | 18.73 | 18.86 | 18.73 | 18.86 | 156,029 | +0.10(+0.51%) |
Jul 07, 2020 | 18.89 | 18.89 | 18.73 | 18.77 | 235,200 | -0.04(-0.21%) |
Jul 06, 2020 | 18.94 | 18.94 | 18.77 | 18.81 | 256,912 | +0.03(+0.18%) |
Jul 02, 2020 | 18.86 | 18.86 | 18.70 | 18.77 | 216,568 | +0.06(+0.34%) |
Jul 01, 2020 | 18.60 | 18.72 | 18.60 | 18.71 | 160,238 | +0.09(+0.47%) |
Jun 30, 2020 | 18.73 | 18.73 | 18.56 | 18.62 | 304,281 | +0.04(+0.21%) |
Jun 29, 2020 | 18.61 | 18.64 | 18.53 | 18.58 | 144,096 | +0.03(+0.17%) |
Jun 26, 2020 | 18.62 | 18.70 | 18.55 | 18.55 | 167,853 | -0.16(-0.85%) |
Jun 25, 2020 | 18.63 | 18.72 | 18.56 | 18.71 | 228,201 | -0.02(-0.08%) |
Jun 24, 2020 | 18.79 | 18.79 | 18.57 | 18.72 | 359,879 | -0.06(-0.30%) |
Jun 23, 2020 | 18.88 | 18.88 | 18.67 | 18.78 | 468,723 | +0.02(+0.08%) |
Jun 22, 2020 | 18.80 | 18.87 | 18.27 | 18.76 | 7,566,192 | -0.08(-0.42%) |
Jun 19, 2020 | 18.99 | 18.99 | 18.83 | 18.84 | 203,822 | -0.02(-0.08%) |
Jun 18, 2020 | 18.92 | 18.92 | 18.76 | 18.86 | 203,745 | -0.03(-0.17%) |
Jun 17, 2020 | 18.88 | 18.91 | 18.80 | 18.89 | 162,387 | +0.00(+0.00%) |
Jun 16, 2020 | 18.97 | 19.06 | 18.72 | 18.89 | 269,962 | +0.19(+1.02%) |
Jun 15, 2020 | 18.52 | 18.70 | 18.45 | 18.70 | 202,676 | +0.09(+0.51%) |
Jun 12, 2020 | 18.76 | 18.87 | 18.56 | 18.60 | 312,989 | -0.04(-0.21%) |
Jun 11, 2020 | 19.02 | 19.04 | 18.60 | 18.64 | 1,219,753 | -0.42(-2.20%) |
Jun 10, 2020 | 19.19 | 19.19 | 19.06 | 19.06 | 155,706 | -0.11(-0.58%) |
Jun 09, 2020 | 19.22 | 19.22 | 19.15 | 19.18 | 251,175 | -0.05(-0.25%) |
Jun 08, 2020 | 19.40 | 19.54 | 19.18 | 19.22 | 215,944 | +0.06(+0.29%) |
Jun 05, 2020 | 19.16 | 19.33 | 19.07 | 19.17 | 215,432 | +0.12(+0.62%) |
Jun 04, 2020 | 19.16 | 19.17 | 19.04 | 19.05 | 212,725 | -0.05(-0.25%) |
Jun 03, 2020 | 19.54 | 19.54 | 18.98 | 19.10 | 1,531,238 | +0.10(+0.51%) |
Jun 02, 2020 | 19.07 | 19.07 | 18.93 | 19.00 | 218,276 | +0.08(+0.42%) |