Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2020 | 20.92 | 20.92 | 20.92 | 0 | -0.49(-2.30%) | |
Sep 18, 2020 | 21.50 | 21.53 | 21.38 | 21.41 | 2,199 | +0.25(+1.20%) |
Sep 17, 2020 | 21.63 | 21.63 | 21.16 | 21.16 | 1,788 | -0.01(-0.07%) |
Sep 16, 2020 | 21.19 | 21.41 | 21.15 | 21.17 | 3,670 | -0.04(-0.20%) |
Sep 15, 2020 | 20.93 | 21.29 | 20.84 | 21.22 | 11,984 | +0.08(+0.38%) |
Sep 14, 2020 | 21.05 | 21.48 | 20.86 | 21.13 | 10,456 | -0.26(-1.23%) |
Sep 11, 2020 | 21.35 | 21.40 | 21.27 | 21.40 | 4,295 | +0.04(+0.20%) |
Sep 10, 2020 | 21.18 | 21.48 | 21.18 | 21.35 | 6,266 | +0.16(+0.77%) |
Sep 09, 2020 | 21.28 | 21.28 | 21.19 | 21.19 | 232 | +0.03(+0.14%) |
Sep 08, 2020 | 20.75 | 21.24 | 20.75 | 21.16 | 3,696 | +0.41(+1.95%) |
Sep 04, 2020 | 20.23 | 20.81 | 20.23 | 20.76 | 3,037 | +0.16(+0.76%) |
Sep 03, 2020 | 21.00 | 21.00 | 20.60 | 20.60 | 1,287 | -0.53(-2.50%) |
Sep 02, 2020 | 20.83 | 21.23 | 20.69 | 21.13 | 1,503 | +0.04(+0.19%) |
Sep 01, 2020 | 21.25 | 21.33 | 21.05 | 21.09 | 24,843 | -0.17(-0.81%) |
Aug 31, 2020 | 20.62 | 21.44 | 20.62 | 21.26 | 9,972 | -0.05(-0.22%) |
Aug 28, 2020 | 21.17 | 21.31 | 21.17 | 21.31 | 733 | -0.09(-0.42%) |
Aug 27, 2020 | 20.76 | 21.40 | 20.76 | 21.40 | 27,375 | +0.30(+1.43%) |
Aug 26, 2020 | 21.10 | 21.10 | 20.82 | 21.10 | 1,600 | -0.26(-1.23%) |
Aug 25, 2020 | 21.12 | 21.36 | 20.76 | 21.36 | 8,810 | +0.10(+0.45%) |
Aug 24, 2020 | 20.78 | 21.29 | 20.78 | 21.26 | 33,459 | +0.13(+0.63%) |
Aug 21, 2020 | 20.81 | 21.13 | 20.77 | 21.13 | 3,980 | +0.13(+0.61%) |
Aug 20, 2020 | 20.81 | 21.00 | 20.81 | 21.00 | 557 | -0.37(-1.72%) |
Aug 19, 2020 | 21.36 | 21.37 | 21.33 | 21.37 | 2,239 | -0.02(-0.11%) |
Aug 18, 2020 | 20.71 | 21.40 | 20.61 | 21.39 | 1,119 | +0.05(+0.25%) |
Aug 17, 2020 | 21.34 | 21.37 | 21.33 | 21.34 | 2,782 | +0.38(+1.80%) |
Aug 14, 2020 | 20.96 | 20.96 | 20.96 | 20.96 | 104 | -0.33(-1.55%) |
Aug 13, 2020 | 20.63 | 21.38 | 20.63 | 21.29 | 15,273 | +0.90(+4.40%) |
Aug 12, 2020 | 20.35 | 20.45 | 19.72 | 20.39 | 2,197 | -0.31(-1.48%) |
Aug 11, 2020 | 20.61 | 20.70 | 20.31 | 20.70 | 1,914 | -0.12(-0.57%) |
Aug 10, 2020 | 20.59 | 20.82 | 20.52 | 20.82 | 1,152 | -0.27(-1.27%) |
Aug 07, 2020 | 20.91 | 21.09 | 20.91 | 21.09 | 1,466 | +0.45(+2.19%) |
Aug 06, 2020 | 20.58 | 20.68 | 20.53 | 20.64 | 1,066 | -0.28(-1.34%) |
Aug 05, 2020 | 21.06 | 21.06 | 20.92 | 20.92 | 8,817 | -0.48(-2.23%) |
Aug 04, 2020 | 21.43 | 21.43 | 21.33 | 21.39 | 1,577 | -0.02(-0.10%) |
Aug 03, 2020 | 21.41 | 21.43 | 21.38 | 21.41 | 1,477 | +0.04(+0.17%) |
Jul 31, 2020 | 20.56 | 21.47 | 20.56 | 21.38 | 1,571 | -0.08(-0.38%) |
Jul 30, 2020 | 21.25 | 21.46 | 21.25 | 21.46 | 5,829 | +0.54(+2.60%) |
Jul 29, 2020 | 21.13 | 21.15 | 20.47 | 20.92 | 6,263 | -0.44(-2.08%) |
Jul 28, 2020 | 21.10 | 21.36 | 21.06 | 21.36 | 64,166 | +0.32(+1.54%) |
Jul 27, 2020 | 21.08 | 21.20 | 20.31 | 21.03 | 2,373 | -0.48(-2.25%) |
Jul 24, 2020 | 21.57 | 21.62 | 21.52 | 21.52 | 2,199 | -0.35(-1.59%) |
Jul 23, 2020 | 21.35 | 21.87 | 19.52 | 21.87 | 78,324 | +0.05(+0.22%) |
Jul 22, 2020 | 21.72 | 21.83 | 21.71 | 21.82 | 21,828 | +0.06(+0.28%) |
Jul 21, 2020 | 21.78 | 21.78 | 21.76 | 21.76 | 276 | +0.11(+0.53%) |
Jul 20, 2020 | 21.57 | 21.64 | 21.50 | 21.64 | 5,827 | -0.13(-0.61%) |
Jul 17, 2020 | 20.09 | 21.77 | 20.09 | 21.77 | 4,609 | +0.23(+1.09%) |
Jul 16, 2020 | 21.66 | 21.73 | 21.50 | 21.54 | 21,764 | -0.15(-0.70%) |
Jul 15, 2020 | 20.08 | 21.69 | 20.06 | 21.69 | 8,786 | +0.16(+0.74%) |
Jul 14, 2020 | 21.38 | 21.54 | 20.12 | 21.53 | 1,813 | -0.08(-0.36%) |
Jul 13, 2020 | 19.91 | 21.66 | 19.91 | 21.61 | 7,831 | +0.11(+0.51%) |
Jul 10, 2020 | 21.14 | 21.60 | 21.14 | 21.50 | 9,218 | -0.14(-0.66%) |
Jul 09, 2020 | 21.64 | 21.65 | 21.59 | 21.65 | 715 | -0.01(-0.07%) |
Jul 08, 2020 | 21.38 | 21.66 | 21.38 | 21.66 | 5,426 | +0.57(+2.69%) |
Jul 07, 2020 | 21.00 | 21.09 | 21.00 | 21.09 | 2,231 | -0.33(-1.54%) |
Jul 06, 2020 | 21.21 | 21.46 | 21.20 | 21.42 | 6,030 | +0.85(+4.15%) |
Jul 02, 2020 | 19.70 | 20.57 | 19.70 | 20.57 | 5,866 | -0.41(-1.96%) |