Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.19 | 23.57 | 23.19 | 23.42 | 45,215 | +0.05(+0.24%) |
Sep 29, 2020 | 23.55 | 23.55 | 23.25 | 23.37 | 50,719 | -0.27(-1.12%) |
Sep 28, 2020 | 23.63 | 23.73 | 23.48 | 23.63 | 146,524 | -0.07(-0.31%) |
Sep 25, 2020 | 23.50 | 23.70 | 23.40 | 23.70 | 60,967 | +0.22(+0.94%) |
Sep 24, 2020 | 23.32 | 23.71 | 23.32 | 23.48 | 46,210 | +0.05(+0.19%) |
Sep 23, 2020 | 23.56 | 23.77 | 23.44 | 23.44 | 47,332 | -0.11(-0.47%) |
Sep 22, 2020 | 23.53 | 23.80 | 23.38 | 23.55 | 47,907 | +0.14(+0.59%) |
Sep 21, 2020 | 23.34 | 23.51 | 23.17 | 23.41 | 88,628 | -0.06(-0.27%) |
Sep 18, 2020 | 23.72 | 23.73 | 23.32 | 23.48 | 24,802 | -0.23(-0.97%) |
Sep 17, 2020 | 23.34 | 23.80 | 23.34 | 23.70 | 73,518 | +0.24(+1.01%) |
Sep 16, 2020 | 23.73 | 23.73 | 23.47 | 23.47 | 27,883 | -0.20(-0.85%) |
Sep 15, 2020 | 23.48 | 23.73 | 23.41 | 23.67 | 119,369 | +0.19(+0.82%) |
Sep 14, 2020 | 23.35 | 23.52 | 23.29 | 23.48 | 49,091 | +0.27(+1.18%) |
Sep 11, 2020 | 23.16 | 23.37 | 22.91 | 23.20 | 55,286 | +0.15(+0.64%) |
Sep 10, 2020 | 23.13 | 23.25 | 23.03 | 23.05 | 56,793 | -0.03(-0.12%) |
Sep 09, 2020 | 23.26 | 23.31 | 23.03 | 23.08 | 302,685 | +0.08(+0.36%) |
Sep 08, 2020 | 23.25 | 23.37 | 22.88 | 23.00 | 71,817 | -0.45(-1.91%) |
Sep 04, 2020 | 23.31 | 23.69 | 23.17 | 23.45 | 52,445 | +0.27(+1.14%) |
Sep 03, 2020 | 23.57 | 23.57 | 23.02 | 23.18 | 74,174 | -0.56(-2.35%) |
Sep 02, 2020 | 23.63 | 23.79 | 23.57 | 23.74 | 90,479 | +0.09(+0.39%) |
Sep 01, 2020 | 23.48 | 23.80 | 23.43 | 23.65 | 73,852 | +0.27(+1.17%) |
Aug 31, 2020 | 23.17 | 23.57 | 23.17 | 23.38 | 89,295 | +0.24(+1.03%) |
Aug 28, 2020 | 23.01 | 23.29 | 22.98 | 23.14 | 51,134 | +0.09(+0.40%) |
Aug 27, 2020 | 23.07 | 23.11 | 22.93 | 23.05 | 139,238 | +0.01(+0.04%) |
Aug 26, 2020 | 22.96 | 23.17 | 22.91 | 23.04 | 84,467 | +0.07(+0.32%) |
Aug 25, 2020 | 22.91 | 22.97 | 22.86 | 22.96 | 65,393 | +0.12(+0.52%) |
Aug 24, 2020 | 22.73 | 22.97 | 22.70 | 22.84 | 94,787 | +0.27(+1.18%) |
Aug 21, 2020 | 22.46 | 22.59 | 22.46 | 22.58 | 29,282 | -0.05(-0.24%) |
Aug 20, 2020 | 22.42 | 22.78 | 22.37 | 22.63 | 143,549 | +0.20(+0.90%) |
Aug 19, 2020 | 22.59 | 22.65 | 22.38 | 22.43 | 113,698 | -0.05(-0.20%) |
Aug 18, 2020 | 22.52 | 22.73 | 22.42 | 22.48 | 75,765 | -0.08(-0.36%) |
Aug 17, 2020 | 22.39 | 22.60 | 22.37 | 22.56 | 115,446 | +0.32(+1.44%) |
Aug 14, 2020 | 22.38 | 22.38 | 22.19 | 22.24 | 27,533 | -0.02(-0.08%) |
Aug 13, 2020 | 22.44 | 22.51 | 22.19 | 22.26 | 43,399 | -0.07(-0.33%) |
Aug 12, 2020 | 22.26 | 22.34 | 22.22 | 22.33 | 90,799 | +0.25(+1.12%) |
Aug 11, 2020 | 22.30 | 22.35 | 22.02 | 22.08 | 95,689 | -0.07(-0.33%) |
Aug 10, 2020 | 22.06 | 22.21 | 22.06 | 22.16 | 88,064 | +0.14(+0.62%) |
Aug 07, 2020 | 22.17 | 22.26 | 21.97 | 22.02 | 40,863 | -0.21(-0.95%) |
Aug 06, 2020 | 22.11 | 22.31 | 22.11 | 22.23 | 49,189 | +0.10(+0.45%) |
Aug 05, 2020 | 22.23 | 22.30 | 22.11 | 22.13 | 74,191 | +0.07(+0.33%) |
Aug 04, 2020 | 22.15 | 22.24 | 21.91 | 22.06 | 1,181,000 | -0.11(-0.50%) |
Aug 03, 2020 | 21.80 | 22.19 | 21.79 | 22.17 | 842,062 | +0.37(+1.68%) |
Jul 31, 2020 | 21.98 | 22.05 | 21.57 | 21.80 | 56,269 | -0.18(-0.83%) |
Jul 30, 2020 | 22.19 | 22.19 | 21.84 | 21.98 | 40,428 | -0.21(-0.95%) |
Jul 29, 2020 | 22.10 | 22.19 | 21.94 | 22.19 | 83,728 | +0.18(+0.83%) |
Jul 28, 2020 | 21.92 | 22.19 | 21.92 | 22.01 | 112,016 | +0.22(+1.01%) |
Jul 27, 2020 | 21.78 | 21.82 | 21.69 | 21.79 | 18,671 | +0.21(+0.98%) |
Jul 24, 2020 | 21.42 | 21.76 | 21.30 | 21.58 | 61,842 | +0.09(+0.43%) |
Jul 23, 2020 | 21.81 | 21.81 | 21.39 | 21.49 | 115,839 | -0.21(-0.97%) |
Jul 22, 2020 | 21.65 | 21.86 | 21.58 | 21.70 | 175,244 | -0.10(-0.46%) |
Jul 21, 2020 | 21.87 | 21.95 | 21.80 | 21.80 | 45,755 | -0.08(-0.38%) |
Jul 20, 2020 | 21.87 | 21.95 | 21.85 | 21.88 | 40,785 | -0.22(-0.99%) |
Jul 17, 2020 | 22.19 | 22.19 | 21.90 | 22.10 | 46,217 | -0.01(-0.04%) |
Jul 16, 2020 | 22.05 | 22.17 | 21.86 | 22.11 | 71,635 | +0.10(+0.46%) |
Jul 15, 2020 | 21.95 | 22.09 | 21.78 | 22.01 | 34,857 | -0.03(-0.12%) |
Jul 14, 2020 | 21.95 | 22.09 | 21.78 | 22.04 | 83,168 | -0.03(-0.12%) |
Jul 13, 2020 | 22.24 | 22.60 | 22.06 | 22.07 | 46,244 | -0.06(-0.29%) |
Jul 10, 2020 | 21.99 | 22.46 | 21.88 | 22.13 | 73,533 | +0.07(+0.33%) |
Jul 09, 2020 | 21.97 | 22.26 | 21.84 | 22.06 | 78,728 | -0.02(-0.08%) |
Jul 08, 2020 | 22.20 | 22.27 | 22.00 | 22.08 | 61,849 | +0.03(+0.12%) |
Jul 07, 2020 | 21.98 | 22.24 | 21.98 | 22.05 | 49,133 | -0.05(-0.21%) |
Jul 06, 2020 | 22.27 | 22.28 | 22.09 | 22.09 | 43,302 | +0.02(+0.08%) |
Jul 02, 2020 | 22.25 | 22.29 | 22.06 | 22.08 | 30,593 | -0.03(-0.12%) |