Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.02 | 20.03 | 19.90 | 20.03 | 206,221 | +0.06(+0.32%) |
Oct 29, 2020 | 19.91 | 19.97 | 19.89 | 19.97 | 34,714 | +0.02(+0.08%) |
Oct 28, 2020 | 20.01 | 20.01 | 19.92 | 19.95 | 64,360 | -0.13(-0.67%) |
Oct 27, 2020 | 20.09 | 20.16 | 20.08 | 20.08 | 31,944 | +0.01(+0.04%) |
Oct 26, 2020 | 20.16 | 20.22 | 20.04 | 20.08 | 38,740 | -0.09(-0.47%) |
Oct 23, 2020 | 20.23 | 20.27 | 20.13 | 20.17 | 76,289 | -0.07(-0.35%) |
Oct 22, 2020 | 20.18 | 20.27 | 20.14 | 20.24 | 118,868 | +0.10(+0.51%) |
Oct 21, 2020 | 20.19 | 20.30 | 20.13 | 20.14 | 54,106 | -0.01(-0.04%) |
Oct 20, 2020 | 20.14 | 20.30 | 20.12 | 20.15 | 25,996 | +0.08(+0.39%) |
Oct 19, 2020 | 20.11 | 20.20 | 20.07 | 20.07 | 49,168 | -0.06(-0.29%) |
Oct 16, 2020 | 20.16 | 20.17 | 20.11 | 20.13 | 26,062 | -0.01(-0.06%) |
Oct 15, 2020 | 20.21 | 20.21 | 20.08 | 20.14 | 130,208 | -0.03(-0.16%) |
Oct 14, 2020 | 20.23 | 20.32 | 20.16 | 20.17 | 176,504 | +0.02(+0.08%) |
Oct 13, 2020 | 20.27 | 20.27 | 20.13 | 20.16 | 388,509 | -0.08(-0.39%) |
Oct 12, 2020 | 20.17 | 20.29 | 20.16 | 20.23 | 305,443 | +0.05(+0.23%) |
Oct 09, 2020 | 20.20 | 20.21 | 20.14 | 20.19 | 71,608 | +0.04(+0.18%) |
Oct 08, 2020 | 20.09 | 20.19 | 20.08 | 20.15 | 34,497 | +0.08(+0.37%) |
Oct 07, 2020 | 20.08 | 20.09 | 20.05 | 20.08 | 67,216 | +0.05(+0.23%) |
Oct 06, 2020 | 20.11 | 20.16 | 20.03 | 20.03 | 83,163 | -0.02(-0.08%) |
Oct 05, 2020 | 19.95 | 20.04 | 19.95 | 20.04 | 46,607 | +0.16(+0.80%) |
Oct 02, 2020 | 19.89 | 19.95 | 19.86 | 19.89 | 86,790 | +0.01(+0.04%) |
Oct 01, 2020 | 19.97 | 19.97 | 19.82 | 19.88 | 409,311 | -0.01(-0.05%) |
Sep 30, 2020 | 19.79 | 19.90 | 19.78 | 19.89 | 45,189 | +0.15(+0.76%) |
Sep 29, 2020 | 19.85 | 19.86 | 19.71 | 19.74 | 31,102 | -0.04(-0.20%) |
Sep 28, 2020 | 19.80 | 19.86 | 19.71 | 19.78 | 28,794 | +0.10(+0.52%) |
Sep 25, 2020 | 19.70 | 19.74 | 19.67 | 19.68 | 28,356 | -0.05(-0.24%) |
Sep 24, 2020 | 19.66 | 19.76 | 19.66 | 19.72 | 55,939 | -0.02(-0.08%) |
Sep 23, 2020 | 19.94 | 19.97 | 19.74 | 19.74 | 57,343 | -0.17(-0.83%) |
Sep 22, 2020 | 19.86 | 19.96 | 19.81 | 19.90 | 35,971 | +0.02(+0.08%) |
Sep 21, 2020 | 19.94 | 19.96 | 19.84 | 19.89 | 57,059 | -0.13(-0.63%) |
Sep 18, 2020 | 20.09 | 20.09 | 19.99 | 20.01 | 45,905 | -0.02(-0.08%) |
Sep 17, 2020 | 20.01 | 20.08 | 19.99 | 20.03 | 49,261 | -0.02(-0.12%) |
Sep 16, 2020 | 20.06 | 20.07 | 20.05 | 20.05 | 62,794 | +0.05(+0.24%) |
Sep 15, 2020 | 20.08 | 20.08 | 19.98 | 20.01 | 26,293 | +0.06(+0.32%) |
Sep 14, 2020 | 20.08 | 20.09 | 19.94 | 19.94 | 38,604 | -0.06(-0.29%) |
Sep 10, 2020 | 20.00 | 20.00 | 20.00 | 0 | -0.04(-0.22%) | |
Sep 09, 2020 | 19.94 | 20.05 | 19.94 | 20.05 | 36,094 | +0.09(+0.47%) |
Sep 08, 2020 | 20.03 | 20.03 | 19.90 | 19.95 | 53,910 | -0.12(-0.61%) |
Sep 04, 2020 | 20.08 | 20.10 | 19.91 | 20.07 | 40,182 | +0.02(+0.10%) |
Sep 03, 2020 | 20.13 | 20.13 | 19.97 | 20.05 | 71,955 | -0.09(-0.47%) |
Sep 02, 2020 | 20.08 | 20.17 | 20.08 | 20.15 | 46,921 | +0.01(+0.04%) |
Sep 01, 2020 | 20.08 | 20.14 | 20.04 | 20.14 | 57,585 | +0.10(+0.50%) |
Aug 31, 2020 | 20.07 | 20.08 | 20.02 | 20.04 | 38,189 | -0.02(-0.12%) |
Aug 27, 2020 | 20.06 | 20.06 | 20.06 | 0 | +0.02(+0.08%) | |
Aug 25, 2020 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
Aug 24, 2020 | 20.01 | 20.05 | 19.96 | 20.05 | 74,345 | +0.09(+0.47%) |
Aug 21, 2020 | 19.97 | 19.97 | 19.94 | 19.95 | 30,148 | +0.02(+0.12%) |
Aug 20, 2020 | 19.89 | 19.93 | 19.87 | 19.93 | 119,167 | +0.04(+0.20%) |
Aug 19, 2020 | 20.03 | 20.11 | 19.89 | 19.89 | 51,771 | -0.06(-0.31%) |
Aug 18, 2020 | 20.35 | 20.35 | 19.91 | 19.95 | 52,215 | +0.03(+0.14%) |
Aug 17, 2020 | 19.84 | 19.93 | 19.84 | 19.92 | 33,511 | +0.09(+0.45%) |
Aug 14, 2020 | 19.84 | 19.90 | 19.84 | 19.84 | 35,258 | -0.07(-0.35%) |
Aug 13, 2020 | 19.87 | 19.99 | 19.87 | 19.91 | 39,254 | +0.01(+0.04%) |
Aug 12, 2020 | 19.96 | 20.03 | 19.90 | 19.90 | 99,039 | -0.02(-0.12%) |
Aug 11, 2020 | 20.13 | 20.13 | 19.92 | 19.92 | 49,100 | -0.10(-0.51%) |
Aug 10, 2020 | 20.07 | 20.07 | 20.00 | 20.02 | 43,051 | +0.01(+0.06%) |
Aug 07, 2020 | 20.05 | 20.05 | 20.00 | 20.01 | 89,935 | -0.01(-0.06%) |
Aug 06, 2020 | 20.09 | 20.09 | 20.00 | 20.02 | 65,298 | +0.04(+0.22%) |
Aug 05, 2020 | 19.98 | 19.98 | 19.96 | 19.98 | 31,233 | +0.01(+0.04%) |
Aug 04, 2020 | 19.88 | 19.98 | 19.88 | 19.97 | 76,911 | +0.07(+0.35%) |