Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.63 | 19.66 | 19.62 | 19.62 | 4,847 | +0.03(+0.16%) |
Sep 29, 2020 | 19.59 | 19.64 | 19.56 | 19.59 | 13,093 | +0.02(+0.12%) |
Sep 28, 2020 | 19.53 | 19.66 | 19.53 | 19.57 | 16,013 | +0.03(+0.16%) |
Sep 25, 2020 | 19.53 | 19.60 | 19.52 | 19.53 | 6,206 | +0.07(+0.37%) |
Sep 24, 2020 | 19.53 | 20.10 | 19.46 | 19.46 | 13,399 | -0.01(-0.06%) |
Sep 23, 2020 | 19.61 | 19.66 | 19.47 | 19.47 | 12,359 | -0.17(-0.86%) |
Sep 22, 2020 | 19.66 | 19.68 | 19.55 | 19.64 | 12,548 | +0.01(+0.07%) |
Sep 21, 2020 | 19.64 | 19.65 | 19.59 | 19.63 | 2,270 | -0.11(-0.56%) |
Sep 18, 2020 | 19.81 | 19.89 | 19.69 | 19.74 | 14,399 | -0.05(-0.26%) |
Sep 17, 2020 | 19.81 | 19.86 | 19.78 | 19.79 | 7,214 | -0.00(-0.01%) |
Sep 16, 2020 | 19.79 | 19.93 | 19.79 | 19.79 | 26,179 | +0.01(+0.05%) |
Sep 15, 2020 | 19.80 | 21.30 | 19.75 | 19.78 | 29,518 | +0.01(+0.07%) |
Sep 14, 2020 | 19.82 | 19.94 | 19.77 | 19.77 | 17,511 | +0.01(+0.08%) |
Sep 11, 2020 | 19.74 | 19.89 | 19.70 | 19.76 | 8,813 | +0.06(+0.33%) |
Sep 10, 2020 | 19.74 | 19.79 | 19.69 | 19.69 | 5,850 | -0.04(-0.22%) |
Sep 09, 2020 | 19.78 | 19.80 | 19.73 | 19.73 | 7,239 | +0.07(+0.36%) |
Sep 08, 2020 | 19.71 | 19.79 | 19.66 | 19.66 | 16,522 | -0.15(-0.73%) |
Sep 04, 2020 | 19.80 | 19.87 | 19.66 | 19.81 | 9,186 | +0.04(+0.20%) |
Sep 03, 2020 | 19.80 | 19.83 | 19.64 | 19.77 | 33,680 | -0.13(-0.64%) |
Sep 02, 2020 | 19.86 | 19.99 | 19.85 | 19.90 | 72,281 | +0.07(+0.34%) |
Sep 01, 2020 | 19.83 | 19.95 | 19.80 | 19.83 | 8,296 | +0.01(+0.05%) |
Aug 31, 2020 | 19.82 | 19.93 | 19.79 | 19.82 | 13,945 | -0.02(-0.12%) |
Aug 28, 2020 | 19.85 | 19.86 | 19.80 | 19.84 | 10,597 | +0.04(+0.18%) |
Aug 27, 2020 | 19.83 | 19.94 | 19.77 | 19.81 | 6,402 | -0.00(-0.02%) |
Aug 26, 2020 | 19.82 | 19.83 | 19.79 | 19.81 | 3,156 | +0.04(+0.18%) |
Aug 25, 2020 | 19.73 | 20.30 | 19.71 | 19.77 | 16,497 | +0.04(+0.22%) |
Aug 24, 2020 | 19.71 | 20.30 | 19.68 | 19.73 | 10,226 | +0.05(+0.27%) |
Aug 21, 2020 | 19.66 | 19.68 | 19.65 | 19.68 | 5,236 | -0.01(-0.04%) |
Aug 20, 2020 | 19.68 | 19.69 | 19.62 | 19.69 | 4,391 | +0.07(+0.35%) |
Aug 19, 2020 | 19.67 | 19.68 | 19.62 | 19.62 | 44,826 | -0.01(-0.06%) |
Aug 18, 2020 | 19.60 | 19.63 | 19.58 | 19.63 | 2,084 | +0.00(+0.00%) |
Aug 17, 2020 | 19.65 | 19.67 | 19.60 | 19.63 | 5,507 | +0.02(+0.08%) |
Aug 14, 2020 | 19.69 | 19.79 | 19.61 | 19.61 | 8,478 | -0.06(-0.28%) |
Aug 13, 2020 | 19.71 | 19.73 | 19.67 | 19.67 | 4,383 | -0.06(-0.28%) |
Aug 12, 2020 | 19.77 | 19.79 | 19.73 | 19.73 | 2,903 | +0.05(+0.24%) |
Aug 11, 2020 | 19.79 | 19.81 | 19.68 | 19.68 | 9,368 | -0.12(-0.59%) |
Aug 10, 2020 | 19.78 | 19.83 | 19.78 | 19.79 | 6,109 | -0.02(-0.12%) |
Aug 07, 2020 | 19.77 | 19.87 | 19.77 | 19.82 | 7,730 | -0.03(-0.14%) |
Aug 06, 2020 | 19.84 | 19.90 | 19.81 | 19.85 | 8,516 | +0.05(+0.27%) |
Aug 05, 2020 | 19.75 | 19.95 | 19.75 | 19.79 | 13,524 | +0.02(+0.09%) |
Aug 04, 2020 | 19.75 | 19.77 | 19.75 | 19.77 | 3,406 | +0.03(+0.16%) |
Aug 03, 2020 | 19.73 | 19.77 | 19.73 | 19.74 | 1,915 | -0.01(-0.06%) |
Jul 31, 2020 | 19.66 | 19.75 | 19.59 | 19.75 | 4,508 | +0.07(+0.35%) |
Jul 30, 2020 | 19.63 | 19.70 | 19.61 | 19.69 | 3,318 | +0.03(+0.16%) |
Jul 29, 2020 | 19.63 | 19.68 | 19.61 | 19.65 | 4,468 | +0.14(+0.70%) |
Jul 28, 2020 | 19.59 | 19.61 | 19.52 | 19.52 | 3,573 | -0.06(-0.33%) |
Jul 27, 2020 | 19.58 | 19.61 | 19.55 | 19.58 | 7,503 | +0.03(+0.14%) |
Jul 24, 2020 | 19.55 | 19.56 | 19.50 | 19.55 | 7,514 | +0.05(+0.25%) |
Jul 23, 2020 | 19.52 | 19.56 | 19.48 | 19.51 | 15,613 | -0.04(-0.22%) |
Jul 22, 2020 | 19.49 | 19.56 | 19.43 | 19.55 | 6,357 | +0.12(+0.63%) |
Jul 21, 2020 | 19.42 | 19.47 | 19.39 | 19.43 | 8,606 | +0.07(+0.35%) |
Jul 20, 2020 | 19.27 | 19.36 | 19.27 | 19.36 | 2,375 | +0.10(+0.54%) |
Jul 17, 2020 | 19.24 | 19.29 | 19.23 | 19.26 | 3,506 | +0.04(+0.23%) |
Jul 16, 2020 | 19.18 | 19.22 | 19.17 | 19.21 | 15,106 | +0.04(+0.22%) |
Jul 15, 2020 | 19.17 | 19.17 | 19.17 | 19.17 | 22 | +0.08(+0.43%) |
Jul 14, 2020 | 19.05 | 19.15 | 19.02 | 19.09 | 16,901 | +0.18(+0.97%) |
Jul 13, 2020 | 19.08 | 19.11 | 18.90 | 18.90 | 7,699 | -0.10(-0.55%) |
Jul 10, 2020 | 18.98 | 19.04 | 18.97 | 19.01 | 3,757 | -0.01(-0.04%) |
Jul 09, 2020 | 18.94 | 19.05 | 18.90 | 19.02 | 3,536 | -0.02(-0.13%) |
Jul 08, 2020 | 19.04 | 19.06 | 18.99 | 19.04 | 5,738 | +0.04(+0.23%) |
Jul 07, 2020 | 19.05 | 19.07 | 19.00 | 19.00 | 10,766 | +0.02(+0.08%) |
Jul 06, 2020 | 18.97 | 19.00 | 18.96 | 18.98 | 8,935 | +0.10(+0.54%) |
Jul 02, 2020 | 18.95 | 18.95 | 18.87 | 18.88 | 5,009 | +0.05(+0.24%) |