Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.12 | 19.23 | 19.12 | 19.22 | 81,400 | +0.10(+0.51%) |
Sep 29, 2020 | 19.11 | 19.13 | 19.06 | 19.12 | 40,279 | +0.00(+0.00%) |
Sep 28, 2020 | 19.05 | 19.14 | 19.05 | 19.12 | 91,474 | +0.08(+0.43%) |
Sep 25, 2020 | 19.01 | 19.07 | 18.99 | 19.04 | 33,371 | -0.01(-0.04%) |
Sep 24, 2020 | 19.01 | 19.11 | 19.00 | 19.04 | 64,792 | -0.03(-0.17%) |
Sep 23, 2020 | 19.22 | 19.22 | 19.04 | 19.08 | 107,162 | -0.16(-0.81%) |
Sep 22, 2020 | 19.17 | 19.26 | 19.13 | 19.23 | 85,342 | +0.06(+0.30%) |
Sep 21, 2020 | 19.18 | 19.22 | 19.11 | 19.18 | 32,252 | -0.11(-0.56%) |
Sep 18, 2020 | 19.33 | 19.35 | 19.27 | 19.28 | 51,429 | -0.06(-0.30%) |
Sep 17, 2020 | 19.28 | 19.35 | 19.28 | 19.34 | 44,262 | +0.01(+0.04%) |
Sep 16, 2020 | 19.33 | 19.41 | 19.32 | 19.33 | 24,746 | +0.02(+0.08%) |
Sep 15, 2020 | 19.32 | 19.35 | 19.28 | 19.32 | 43,481 | +0.02(+0.08%) |
Sep 14, 2020 | 19.32 | 19.34 | 19.26 | 19.30 | 28,378 | +0.00(+0.00%) |
Sep 11, 2020 | 19.28 | 19.31 | 19.25 | 19.30 | 43,450 | +0.02(+0.08%) |
Sep 10, 2020 | 19.31 | 19.35 | 19.24 | 19.28 | 94,540 | -0.04(-0.21%) |
Sep 09, 2020 | 19.21 | 19.37 | 19.21 | 19.32 | 75,140 | +0.11(+0.59%) |
Sep 08, 2020 | 19.20 | 19.27 | 19.15 | 19.21 | 53,113 | -0.09(-0.46%) |
Sep 04, 2020 | 19.35 | 19.38 | 19.16 | 19.30 | 81,992 | -0.04(-0.21%) |
Sep 03, 2020 | 19.41 | 19.41 | 19.26 | 19.34 | 108,449 | -0.10(-0.50%) |
Sep 02, 2020 | 19.39 | 19.47 | 19.34 | 19.44 | 62,645 | +0.02(+0.13%) |
Sep 01, 2020 | 19.33 | 19.43 | 19.32 | 19.41 | 145,512 | +0.07(+0.38%) |
Aug 31, 2020 | 19.36 | 19.37 | 19.29 | 19.34 | 57,552 | -0.03(-0.17%) |
Aug 28, 2020 | 19.37 | 19.44 | 19.34 | 19.37 | 74,873 | +0.02(+0.13%) |
Aug 27, 2020 | 19.38 | 19.41 | 19.28 | 19.35 | 119,644 | -0.02(-0.13%) |
Aug 26, 2020 | 19.37 | 19.39 | 19.32 | 19.37 | 81,449 | +0.02(+0.08%) |
Aug 25, 2020 | 19.34 | 19.36 | 19.25 | 19.36 | 93,267 | +0.02(+0.13%) |
Aug 24, 2020 | 19.29 | 19.33 | 19.26 | 19.33 | 84,933 | +0.07(+0.37%) |
Aug 21, 2020 | 19.20 | 19.27 | 19.20 | 19.26 | 147,032 | +0.03(+0.17%) |
Aug 20, 2020 | 19.12 | 19.25 | 19.12 | 19.23 | 111,891 | +0.04(+0.21%) |
Aug 19, 2020 | 19.23 | 19.26 | 19.17 | 19.19 | 73,402 | -0.06(-0.30%) |
Aug 18, 2020 | 19.22 | 19.25 | 19.19 | 19.25 | 85,516 | +0.03(+0.17%) |
Aug 17, 2020 | 19.14 | 19.23 | 19.12 | 19.21 | 137,465 | +0.06(+0.34%) |
Aug 14, 2020 | 19.15 | 19.19 | 19.10 | 19.15 | 114,125 | -0.05(-0.25%) |
Aug 13, 2020 | 19.25 | 19.25 | 19.17 | 19.20 | 117,913 | -0.05(-0.25%) |
Aug 12, 2020 | 19.26 | 19.28 | 19.21 | 19.25 | 151,654 | +0.04(+0.21%) |
Aug 11, 2020 | 19.30 | 19.34 | 19.21 | 19.21 | 75,711 | -0.10(-0.50%) |
Aug 10, 2020 | 19.33 | 19.34 | 19.27 | 19.30 | 35,517 | -0.02(-0.13%) |
Aug 07, 2020 | 19.27 | 19.34 | 19.27 | 19.33 | 43,752 | +0.01(+0.04%) |
Aug 06, 2020 | 19.28 | 19.33 | 19.26 | 19.32 | 63,928 | +0.04(+0.21%) |
Aug 05, 2020 | 19.23 | 19.28 | 19.23 | 19.28 | 44,053 | +0.04(+0.21%) |
Aug 04, 2020 | 19.21 | 19.25 | 19.19 | 19.24 | 63,556 | -0.01(-0.04%) |
Aug 03, 2020 | 19.27 | 19.27 | 19.19 | 19.25 | 59,467 | -0.03(-0.17%) |
Jul 31, 2020 | 19.23 | 19.28 | 19.16 | 19.28 | 87,874 | +0.02(+0.13%) |
Jul 30, 2020 | 19.17 | 19.25 | 19.16 | 19.25 | 83,273 | +0.04(+0.21%) |
Jul 29, 2020 | 19.15 | 19.22 | 19.13 | 19.21 | 117,516 | +0.08(+0.42%) |
Jul 28, 2020 | 19.12 | 19.17 | 19.08 | 19.13 | 63,371 | -0.03(-0.17%) |
Jul 27, 2020 | 19.12 | 19.17 | 19.07 | 19.16 | 98,626 | +0.02(+0.08%) |
Jul 24, 2020 | 19.08 | 19.15 | 19.02 | 19.15 | 69,141 | +0.08(+0.40%) |
Jul 23, 2020 | 19.11 | 19.12 | 19.01 | 19.07 | 104,799 | -0.04(-0.23%) |
Jul 22, 2020 | 19.05 | 19.12 | 19.03 | 19.12 | 66,398 | +0.04(+0.21%) |
Jul 21, 2020 | 19.01 | 19.08 | 18.99 | 19.08 | 69,515 | +0.07(+0.38%) |
Jul 20, 2020 | 18.89 | 19.00 | 18.88 | 19.00 | 76,132 | +0.12(+0.66%) |
Jul 17, 2020 | 18.81 | 18.88 | 18.79 | 18.88 | 408,345 | +0.05(+0.26%) |
Jul 16, 2020 | 18.77 | 18.84 | 18.77 | 18.83 | 71,055 | +0.01(+0.04%) |
Jul 15, 2020 | 18.72 | 18.82 | 18.72 | 18.82 | 65,868 | +0.15(+0.78%) |
Jul 14, 2020 | 18.55 | 18.68 | 18.55 | 18.68 | 103,008 | +0.15(+0.83%) |
Jul 13, 2020 | 18.64 | 18.70 | 18.51 | 18.52 | 97,517 | -0.12(-0.65%) |
Jul 10, 2020 | 18.57 | 18.64 | 18.54 | 18.64 | 141,064 | +0.06(+0.35%) |
Jul 09, 2020 | 18.61 | 18.61 | 18.49 | 18.58 | 112,521 | -0.02(-0.13%) |
Jul 08, 2020 | 18.61 | 18.68 | 18.55 | 18.60 | 188,138 | -0.06(-0.35%) |
Jul 07, 2020 | 18.68 | 18.77 | 18.65 | 18.67 | 144,395 | -0.07(-0.39%) |
Jul 06, 2020 | 18.66 | 18.74 | 18.62 | 18.74 | 146,086 | +0.13(+0.69%) |
Jul 02, 2020 | 18.57 | 18.72 | 18.53 | 18.61 | 166,926 | +0.15(+0.79%) |