Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2020 | 20.95 | 20.95 | 20.95 | 0 | -0.49(-2.30%) | |
Sep 18, 2020 | 21.53 | 21.56 | 21.42 | 21.44 | 2,196 | +0.25(+1.20%) |
Sep 17, 2020 | 21.66 | 21.66 | 21.19 | 21.19 | 1,785 | -0.01(-0.07%) |
Sep 16, 2020 | 21.22 | 21.44 | 21.19 | 21.21 | 3,665 | -0.04(-0.20%) |
Sep 15, 2020 | 20.97 | 21.32 | 20.87 | 21.25 | 11,965 | +0.08(+0.38%) |
Sep 14, 2020 | 21.08 | 21.51 | 20.89 | 21.17 | 10,440 | -0.26(-1.23%) |
Sep 11, 2020 | 21.39 | 21.43 | 21.30 | 21.43 | 4,288 | +0.04(+0.20%) |
Sep 10, 2020 | 21.21 | 21.51 | 21.21 | 21.39 | 6,256 | +0.16(+0.77%) |
Sep 09, 2020 | 21.31 | 21.31 | 21.22 | 21.22 | 232 | +0.03(+0.14%) |
Sep 08, 2020 | 20.78 | 21.27 | 20.78 | 21.20 | 3,691 | +0.41(+1.95%) |
Sep 04, 2020 | 20.26 | 20.84 | 20.26 | 20.79 | 3,033 | +0.16(+0.76%) |
Sep 03, 2020 | 21.03 | 21.03 | 20.63 | 20.63 | 1,285 | -0.53(-2.50%) |
Sep 02, 2020 | 20.86 | 21.26 | 20.72 | 21.16 | 1,500 | +0.04(+0.19%) |
Sep 01, 2020 | 21.28 | 21.37 | 21.08 | 21.12 | 24,805 | -0.17(-0.81%) |
Aug 31, 2020 | 20.65 | 21.47 | 20.65 | 21.29 | 9,957 | -0.05(-0.22%) |
Aug 28, 2020 | 21.21 | 21.34 | 21.21 | 21.34 | 732 | -0.09(-0.42%) |
Aug 27, 2020 | 20.79 | 21.43 | 20.79 | 21.43 | 27,333 | +0.30(+1.43%) |
Aug 26, 2020 | 21.13 | 21.13 | 20.85 | 21.13 | 1,598 | -0.26(-1.23%) |
Aug 25, 2020 | 21.15 | 21.39 | 20.79 | 21.39 | 8,796 | +0.10(+0.45%) |
Aug 24, 2020 | 20.81 | 21.32 | 20.81 | 21.30 | 33,408 | +0.13(+0.63%) |
Aug 21, 2020 | 20.84 | 21.16 | 20.80 | 21.16 | 3,974 | +0.13(+0.61%) |
Aug 20, 2020 | 20.84 | 21.03 | 20.84 | 21.03 | 556 | -0.37(-1.72%) |
Aug 19, 2020 | 21.40 | 21.40 | 21.36 | 21.40 | 2,236 | -0.02(-0.11%) |
Aug 18, 2020 | 20.74 | 21.43 | 20.65 | 21.43 | 1,118 | +0.05(+0.25%) |
Aug 17, 2020 | 21.37 | 21.41 | 21.36 | 21.37 | 2,778 | +0.38(+1.80%) |
Aug 14, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 104 | -0.33(-1.55%) |
Aug 13, 2020 | 20.66 | 21.42 | 20.66 | 21.32 | 15,250 | +0.90(+4.40%) |
Aug 12, 2020 | 20.38 | 20.48 | 19.75 | 20.43 | 2,194 | -0.31(-1.48%) |
Aug 11, 2020 | 20.64 | 20.73 | 20.34 | 20.73 | 1,912 | -0.12(-0.57%) |
Aug 10, 2020 | 20.62 | 20.85 | 20.56 | 20.85 | 1,150 | -0.27(-1.27%) |
Aug 07, 2020 | 20.94 | 21.12 | 20.94 | 21.12 | 1,464 | +0.45(+2.19%) |
Aug 06, 2020 | 20.61 | 20.71 | 20.56 | 20.67 | 1,064 | -0.28(-1.34%) |
Aug 05, 2020 | 21.09 | 21.09 | 20.95 | 20.95 | 8,803 | -0.48(-2.23%) |
Aug 04, 2020 | 21.46 | 21.46 | 21.36 | 21.42 | 1,575 | -0.02(-0.10%) |
Aug 03, 2020 | 21.44 | 21.46 | 21.42 | 21.45 | 1,474 | +0.04(+0.17%) |
Jul 31, 2020 | 20.59 | 21.50 | 20.59 | 21.41 | 1,568 | -0.08(-0.38%) |
Jul 30, 2020 | 21.28 | 21.49 | 21.28 | 21.49 | 5,820 | +0.54(+2.60%) |
Jul 29, 2020 | 21.17 | 21.19 | 20.50 | 20.95 | 6,253 | -0.44(-2.08%) |
Jul 28, 2020 | 21.13 | 21.39 | 21.09 | 21.39 | 64,068 | +0.33(+1.54%) |
Jul 27, 2020 | 21.11 | 21.23 | 20.34 | 21.07 | 2,370 | -0.48(-2.25%) |
Jul 24, 2020 | 21.61 | 21.65 | 21.55 | 21.55 | 2,196 | -0.35(-1.59%) |
Jul 23, 2020 | 21.39 | 21.90 | 19.55 | 21.90 | 78,204 | +0.05(+0.22%) |
Jul 22, 2020 | 21.75 | 21.86 | 21.74 | 21.85 | 21,794 | +0.06(+0.29%) |
Jul 21, 2020 | 21.82 | 21.82 | 21.79 | 21.79 | 276 | +0.11(+0.53%) |
Jul 20, 2020 | 21.61 | 21.67 | 21.53 | 21.67 | 5,818 | -0.13(-0.61%) |
Jul 17, 2020 | 20.12 | 21.81 | 20.12 | 21.81 | 4,602 | +0.23(+1.09%) |
Jul 16, 2020 | 21.69 | 21.76 | 21.53 | 21.57 | 21,730 | -0.15(-0.70%) |
Jul 15, 2020 | 20.11 | 21.73 | 20.09 | 21.73 | 8,773 | +0.16(+0.74%) |
Jul 14, 2020 | 21.42 | 21.57 | 20.15 | 21.57 | 1,810 | -0.08(-0.36%) |
Jul 13, 2020 | 19.94 | 21.69 | 19.94 | 21.64 | 7,819 | +0.11(+0.51%) |
Jul 10, 2020 | 21.18 | 21.63 | 21.18 | 21.54 | 9,204 | -0.14(-0.66%) |
Jul 09, 2020 | 21.67 | 21.68 | 21.62 | 21.68 | 714 | -0.01(-0.07%) |
Jul 08, 2020 | 21.42 | 21.69 | 21.42 | 21.69 | 5,418 | +0.57(+2.69%) |
Jul 07, 2020 | 21.03 | 21.12 | 21.03 | 21.12 | 2,227 | -0.33(-1.54%) |
Jul 06, 2020 | 21.24 | 21.49 | 21.23 | 21.45 | 6,021 | +0.86(+4.15%) |
Jul 02, 2020 | 19.73 | 20.60 | 19.73 | 20.60 | 5,857 | -0.41(-1.96%) |
Jul 01, 2020 | 20.96 | 21.02 | 20.96 | 21.01 | 3,722 | -0.03(-0.16%) |
Jun 30, 2020 | 21.04 | 21.04 | 20.86 | 21.04 | 3,242 | +0.06(+0.27%) |
Jun 29, 2020 | 20.11 | 20.99 | 20.11 | 20.99 | 3,016 | +0.32(+1.56%) |
Jun 26, 2020 | 19.54 | 20.66 | 19.54 | 20.66 | 1,568 | -0.32(-1.54%) |
Jun 25, 2020 | 20.99 | 20.99 | 20.99 | 20.99 | 130 | -0.11(-0.50%) |
Jun 24, 2020 | 21.14 | 21.16 | 20.60 | 21.09 | 14,275 | +0.03(+0.14%) |
Jun 23, 2020 | 21.03 | 21.18 | 21.02 | 21.06 | 5,308 | +1.51(+7.73%) |
Jun 22, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 139 | -0.81(-3.99%) |
Jun 19, 2020 | 20.51 | 20.89 | 19.64 | 20.36 | 1,464 | -0.69(-3.29%) |
Jun 18, 2020 | 21.06 | 21.06 | 21.06 | 21.06 | 15 | -0.05(-0.23%) |
Jun 17, 2020 | 20.67 | 21.81 | 20.67 | 21.11 | 10,365 | +0.08(+0.36%) |
Jun 16, 2020 | 20.94 | 21.03 | 20.86 | 21.03 | 6,392 | +0.40(+1.92%) |
Jun 15, 2020 | 19.31 | 20.63 | 19.31 | 20.63 | 1,783 | -0.11(-0.55%) |
Jun 12, 2020 | 20.66 | 20.78 | 20.40 | 20.75 | 12,237 | -0.30(-1.43%) |
Jun 11, 2020 | 19.45 | 21.05 | 19.45 | 21.05 | 2,684 | -0.55(-2.55%) |
Jun 10, 2020 | 21.65 | 21.70 | 21.33 | 21.60 | 19,364 | -0.14(-0.62%) |
Jun 09, 2020 | 21.47 | 21.80 | 20.76 | 21.73 | 37,832 | +0.97(+4.66%) |
Jun 08, 2020 | 21.48 | 21.48 | 20.64 | 20.77 | 1,186 | -0.50(-2.36%) |
Jun 05, 2020 | 19.33 | 21.76 | 19.33 | 21.27 | 13,597 | +1.25(+6.26%) |
Jun 04, 2020 | 17.99 | 20.02 | 17.99 | 20.02 | 25,809 | +0.31(+1.58%) |
Jun 03, 2020 | 18.94 | 19.70 | 18.84 | 19.70 | 10,133 | +0.67(+3.53%) |
Jun 02, 2020 | 18.94 | 19.03 | 17.50 | 19.03 | 3,578 | +0.44(+2.34%) |
Jun 01, 2020 | 18.18 | 18.82 | 18.18 | 18.60 | 2,453 | +0.13(+0.73%) |
May 29, 2020 | 18.45 | 18.54 | 18.18 | 18.46 | 51,775 | +0.07(+0.39%) |
May 28, 2020 | 18.56 | 18.86 | 17.01 | 18.39 | 2,529 | +0.16(+0.86%) |
May 27, 2020 | 17.85 | 18.28 | 17.85 | 18.23 | 3,188 | +0.29(+1.63%) |
May 26, 2020 | 17.92 | 17.98 | 17.78 | 17.94 | 5,277 | +0.40(+2.26%) |
May 22, 2020 | 17.26 | 17.54 | 17.26 | 17.54 | 3,974 | -0.39(-2.19%) |
May 21, 2020 | 17.82 | 17.94 | 17.75 | 17.94 | 6,649 | +0.16(+0.88%) |
May 20, 2020 | 17.89 | 18.01 | 17.30 | 17.78 | 20,576 | +0.03(+0.20%) |
May 19, 2020 | 17.46 | 17.74 | 17.17 | 17.74 | 12,647 | -0.02(-0.11%) |
May 18, 2020 | 17.78 | 17.97 | 16.86 | 17.76 | 20,598 | +0.20(+1.14%) |
May 15, 2020 | 17.47 | 17.74 | 17.47 | 17.56 | 6,903 | -0.21(-1.19%) |
May 14, 2020 | 17.73 | 17.84 | 17.73 | 17.77 | 9,957 | -0.16(-0.89%) |
May 13, 2020 | 18.31 | 18.31 | 17.83 | 17.93 | 4,833 | -0.59(-3.20%) |
May 12, 2020 | 18.43 | 18.66 | 18.43 | 18.53 | 6,377 | +0.22(+1.19%) |
May 11, 2020 | 18.50 | 18.50 | 17.55 | 18.31 | 16,064 | -0.44(-2.34%) |
May 08, 2020 | 18.72 | 18.88 | 18.57 | 18.75 | 9,622 | +0.12(+0.64%) |
May 07, 2020 | 18.46 | 18.79 | 17.97 | 18.63 | 14,751 | -0.06(-0.30%) |
May 06, 2020 | 18.67 | 18.69 | 18.67 | 18.69 | 1,163 | -0.11(-0.58%) |
May 05, 2020 | 18.64 | 18.83 | 18.64 | 18.80 | 13,356 | +0.18(+0.95%) |
May 04, 2020 | 18.19 | 18.64 | 18.08 | 18.62 | 11,174 | +0.07(+0.36%) |