Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.03 | 19.14 | 19.03 | 19.12 | 81,790 | +0.10(+0.51%) |
Sep 29, 2020 | 19.02 | 19.04 | 18.97 | 19.03 | 40,472 | +0.00(+0.00%) |
Sep 28, 2020 | 18.96 | 19.05 | 18.96 | 19.03 | 91,912 | +0.08(+0.43%) |
Sep 25, 2020 | 18.92 | 18.98 | 18.90 | 18.95 | 33,531 | -0.01(-0.04%) |
Sep 24, 2020 | 18.92 | 19.01 | 18.91 | 18.95 | 65,103 | -0.03(-0.17%) |
Sep 23, 2020 | 19.12 | 19.12 | 18.95 | 18.99 | 107,675 | -0.15(-0.81%) |
Sep 22, 2020 | 19.08 | 19.17 | 19.04 | 19.14 | 85,751 | +0.06(+0.30%) |
Sep 21, 2020 | 19.08 | 19.12 | 19.02 | 19.08 | 32,407 | -0.11(-0.56%) |
Sep 18, 2020 | 19.24 | 19.26 | 19.18 | 19.19 | 51,675 | -0.06(-0.30%) |
Sep 17, 2020 | 19.18 | 19.26 | 19.18 | 19.25 | 44,474 | +0.01(+0.04%) |
Sep 16, 2020 | 19.24 | 19.31 | 19.22 | 19.24 | 24,864 | +0.02(+0.08%) |
Sep 15, 2020 | 19.22 | 19.26 | 19.19 | 19.22 | 43,689 | +0.02(+0.08%) |
Sep 14, 2020 | 19.22 | 19.25 | 19.17 | 19.21 | 28,514 | +0.00(+0.00%) |
Sep 11, 2020 | 19.18 | 19.22 | 19.16 | 19.21 | 43,659 | +0.02(+0.08%) |
Sep 10, 2020 | 19.22 | 19.26 | 19.15 | 19.19 | 94,993 | -0.04(-0.21%) |
Sep 09, 2020 | 19.12 | 19.27 | 19.12 | 19.23 | 75,500 | +0.11(+0.59%) |
Sep 08, 2020 | 19.11 | 19.18 | 19.05 | 19.12 | 53,367 | -0.09(-0.46%) |
Sep 04, 2020 | 19.26 | 19.29 | 19.07 | 19.21 | 82,384 | -0.04(-0.21%) |
Sep 03, 2020 | 19.31 | 19.31 | 19.17 | 19.25 | 108,968 | -0.10(-0.50%) |
Sep 02, 2020 | 19.30 | 19.38 | 19.25 | 19.35 | 62,945 | +0.02(+0.13%) |
Sep 01, 2020 | 19.24 | 19.34 | 19.22 | 19.32 | 146,209 | +0.07(+0.38%) |
Aug 31, 2020 | 19.27 | 19.28 | 19.20 | 19.25 | 57,828 | -0.03(-0.17%) |
Aug 28, 2020 | 19.27 | 19.35 | 19.25 | 19.28 | 75,231 | +0.02(+0.13%) |
Aug 27, 2020 | 19.29 | 19.32 | 19.19 | 19.26 | 120,217 | -0.02(-0.13%) |
Aug 26, 2020 | 19.28 | 19.30 | 19.22 | 19.28 | 81,839 | +0.02(+0.08%) |
Aug 25, 2020 | 19.25 | 19.27 | 19.16 | 19.27 | 93,714 | +0.02(+0.13%) |
Aug 24, 2020 | 19.20 | 19.24 | 19.17 | 19.24 | 85,339 | +0.07(+0.37%) |
Aug 21, 2020 | 19.11 | 19.18 | 19.11 | 19.17 | 147,737 | +0.03(+0.17%) |
Aug 20, 2020 | 19.03 | 19.16 | 19.03 | 19.14 | 112,427 | +0.04(+0.21%) |
Aug 19, 2020 | 19.14 | 19.17 | 19.08 | 19.10 | 73,754 | -0.06(-0.29%) |
Aug 18, 2020 | 19.13 | 19.15 | 19.09 | 19.15 | 85,926 | +0.03(+0.17%) |
Aug 17, 2020 | 19.05 | 19.14 | 19.03 | 19.12 | 138,123 | +0.06(+0.34%) |
Aug 14, 2020 | 19.06 | 19.10 | 19.01 | 19.06 | 114,672 | -0.05(-0.25%) |
Aug 13, 2020 | 19.15 | 19.15 | 19.08 | 19.11 | 118,478 | -0.05(-0.25%) |
Aug 12, 2020 | 19.17 | 19.19 | 19.11 | 19.15 | 152,380 | +0.04(+0.21%) |
Aug 11, 2020 | 19.21 | 19.25 | 19.11 | 19.11 | 76,074 | -0.10(-0.50%) |
Aug 10, 2020 | 19.23 | 19.25 | 19.18 | 19.21 | 35,687 | -0.02(-0.13%) |
Aug 07, 2020 | 19.18 | 19.24 | 19.18 | 19.23 | 43,961 | +0.01(+0.04%) |
Aug 06, 2020 | 19.19 | 19.23 | 19.17 | 19.23 | 64,235 | +0.04(+0.21%) |
Aug 05, 2020 | 19.14 | 19.19 | 19.14 | 19.19 | 44,264 | +0.04(+0.21%) |
Aug 04, 2020 | 19.11 | 19.16 | 19.10 | 19.15 | 63,861 | -0.01(-0.04%) |
Aug 03, 2020 | 19.17 | 19.18 | 19.10 | 19.15 | 59,752 | -0.03(-0.17%) |
Jul 31, 2020 | 19.14 | 19.19 | 19.07 | 19.19 | 88,295 | +0.02(+0.13%) |
Jul 30, 2020 | 19.08 | 19.16 | 19.07 | 19.16 | 83,672 | +0.04(+0.21%) |
Jul 29, 2020 | 19.06 | 19.13 | 19.04 | 19.12 | 118,079 | +0.08(+0.42%) |
Jul 28, 2020 | 19.03 | 19.08 | 18.99 | 19.04 | 63,675 | -0.03(-0.17%) |
Jul 27, 2020 | 19.03 | 19.08 | 18.98 | 19.07 | 99,098 | +0.02(+0.08%) |
Jul 24, 2020 | 18.98 | 19.06 | 18.93 | 19.06 | 69,472 | +0.08(+0.40%) |
Jul 23, 2020 | 19.01 | 19.03 | 18.92 | 18.98 | 105,301 | -0.04(-0.23%) |
Jul 22, 2020 | 18.96 | 19.03 | 18.94 | 19.03 | 66,716 | +0.04(+0.21%) |
Jul 21, 2020 | 18.92 | 18.98 | 18.90 | 18.98 | 69,848 | +0.07(+0.38%) |
Jul 20, 2020 | 18.80 | 18.91 | 18.79 | 18.91 | 76,497 | +0.12(+0.66%) |
Jul 17, 2020 | 18.72 | 18.79 | 18.70 | 18.79 | 410,301 | +0.05(+0.26%) |
Jul 16, 2020 | 18.68 | 18.75 | 18.68 | 18.74 | 71,396 | +0.01(+0.04%) |
Jul 15, 2020 | 18.63 | 18.73 | 18.63 | 18.73 | 66,184 | +0.14(+0.78%) |
Jul 14, 2020 | 18.47 | 18.59 | 18.46 | 18.59 | 103,501 | +0.15(+0.83%) |
Jul 13, 2020 | 18.55 | 18.61 | 18.43 | 18.43 | 97,984 | -0.12(-0.65%) |
Jul 10, 2020 | 18.48 | 18.55 | 18.45 | 18.55 | 141,740 | +0.06(+0.35%) |
Jul 09, 2020 | 18.52 | 18.52 | 18.40 | 18.49 | 113,060 | -0.02(-0.13%) |
Jul 08, 2020 | 18.52 | 18.60 | 18.47 | 18.51 | 189,039 | -0.06(-0.35%) |
Jul 07, 2020 | 18.59 | 18.68 | 18.56 | 18.58 | 145,087 | -0.07(-0.39%) |
Jul 06, 2020 | 18.57 | 18.65 | 18.53 | 18.65 | 146,785 | +0.13(+0.69%) |
Jul 02, 2020 | 18.48 | 18.63 | 18.44 | 18.52 | 167,726 | +0.14(+0.79%) |