Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.13 | 23.18 | 22.63 | 22.87 | 378,700 | -0.13(-0.57%) |
Sep 29, 2020 | 23.08 | 23.08 | 22.69 | 23.00 | 346,996 | -0.02(-0.09%) |
Sep 28, 2020 | 22.63 | 23.14 | 22.63 | 23.02 | 279,499 | +0.52(+2.31%) |
Sep 25, 2020 | 22.16 | 22.59 | 22.16 | 22.50 | 162,300 | +0.20(+0.90%) |
Sep 24, 2020 | 22.21 | 22.39 | 21.84 | 22.30 | 225,628 | +0.16(+0.72%) |
Sep 23, 2020 | 22.52 | 22.76 | 22.05 | 22.14 | 284,815 | -0.32(-1.42%) |
Sep 22, 2020 | 22.39 | 22.55 | 22.08 | 22.46 | 263,021 | +0.08(+0.36%) |
Sep 21, 2020 | 22.44 | 22.48 | 21.92 | 22.38 | 312,871 | -0.42(-1.84%) |
Sep 18, 2020 | 23.13 | 23.19 | 22.58 | 22.80 | 670,000 | -0.24(-1.04%) |
Sep 17, 2020 | 22.92 | 23.14 | 22.78 | 23.04 | 163,753 | +0.04(+0.17%) |
Sep 16, 2020 | 22.92 | 23.20 | 22.80 | 23.00 | 226,421 | +0.22(+0.97%) |
Sep 15, 2020 | 22.94 | 23.07 | 22.58 | 22.78 | 147,011 | -0.13(-0.57%) |
Sep 14, 2020 | 22.83 | 23.11 | 22.83 | 22.91 | 136,804 | +0.12(+0.53%) |
Sep 11, 2020 | 22.60 | 23.00 | 22.53 | 22.79 | 163,600 | +0.20(+0.89%) |
Sep 10, 2020 | 23.05 | 23.27 | 22.51 | 22.59 | 152,128 | -0.50(-2.17%) |
Sep 09, 2020 | 23.48 | 23.61 | 22.92 | 23.09 | 169,676 | -0.28(-1.20%) |
Sep 08, 2020 | 23.88 | 23.88 | 23.34 | 23.37 | 183,409 | -0.64(-2.67%) |
Sep 04, 2020 | 24.79 | 24.81 | 23.97 | 24.01 | 178,800 | -0.41(-1.68%) |
Sep 03, 2020 | 24.90 | 24.90 | 24.30 | 24.42 | 163,524 | -0.49(-1.97%) |
Sep 02, 2020 | 24.50 | 25.19 | 24.41 | 24.91 | 196,370 | +0.56(+2.30%) |
Sep 01, 2020 | 24.26 | 24.37 | 24.13 | 24.35 | 167,943 | +0.03(+0.12%) |
Aug 31, 2020 | 24.45 | 24.57 | 24.20 | 24.32 | 324,161 | -0.24(-0.98%) |
Aug 28, 2020 | 24.72 | 24.72 | 24.23 | 24.56 | 133,500 | +0.04(+0.16%) |
Aug 27, 2020 | 24.33 | 24.74 | 24.33 | 24.52 | 156,290 | +0.17(+0.70%) |
Aug 26, 2020 | 25.07 | 25.08 | 24.32 | 24.35 | 182,739 | -0.88(-3.49%) |
Aug 25, 2020 | 25.00 | 25.27 | 24.82 | 25.23 | 249,264 | +0.25(+1.00%) |
Aug 24, 2020 | 25.00 | 25.00 | 24.64 | 24.98 | 144,424 | +0.22(+0.89%) |
Aug 21, 2020 | 24.78 | 24.84 | 24.46 | 24.76 | 160,300 | -0.14(-0.56%) |
Aug 20, 2020 | 24.89 | 25.09 | 24.81 | 24.90 | 152,952 | -0.25(-0.99%) |
Aug 19, 2020 | 25.37 | 25.44 | 25.07 | 25.15 | 119,061 | -0.25(-0.98%) |
Aug 18, 2020 | 25.57 | 25.66 | 25.32 | 25.40 | 199,215 | -0.24(-0.94%) |
Aug 17, 2020 | 25.75 | 25.84 | 25.37 | 25.64 | 200,991 | -0.04(-0.16%) |
Aug 14, 2020 | 25.30 | 25.80 | 25.07 | 25.68 | 196,700 | +0.30(+1.18%) |
Aug 13, 2020 | 25.11 | 25.50 | 25.06 | 25.38 | 213,542 | +0.04(+0.16%) |
Aug 12, 2020 | 25.74 | 25.89 | 25.28 | 25.34 | 148,674 | -0.05(-0.20%) |
Aug 11, 2020 | 25.21 | 25.80 | 25.14 | 25.39 | 267,889 | +0.39(+1.56%) |
Aug 10, 2020 | 24.91 | 25.33 | 24.76 | 25.00 | 134,600 | +0.08(+0.32%) |
Aug 07, 2020 | 24.57 | 24.93 | 24.40 | 24.92 | 134,100 | +0.30(+1.22%) |
Aug 06, 2020 | 24.42 | 24.66 | 24.37 | 24.62 | 164,320 | +0.14(+0.57%) |
Aug 05, 2020 | 24.46 | 24.52 | 23.71 | 24.48 | 258,006 | +0.19(+0.78%) |
Aug 04, 2020 | 24.52 | 24.61 | 24.18 | 24.29 | 196,529 | -0.44(-1.78%) |
Aug 03, 2020 | 24.45 | 25.00 | 24.28 | 24.73 | 254,303 | +0.55(+2.27%) |
Jul 31, 2020 | 23.02 | 24.23 | 22.95 | 24.18 | 483,800 | +0.96(+4.13%) |
Jul 30, 2020 | 22.92 | 23.85 | 22.74 | 23.22 | 320,819 | +0.41(+1.80%) |
Jul 29, 2020 | 22.65 | 22.89 | 22.65 | 22.81 | 203,203 | +0.31(+1.38%) |
Jul 28, 2020 | 22.65 | 22.82 | 22.49 | 22.50 | 166,465 | -0.21(-0.92%) |
Jul 27, 2020 | 22.77 | 22.84 | 22.41 | 22.71 | 129,860 | -0.10(-0.44%) |
Jul 24, 2020 | 23.22 | 23.27 | 22.77 | 22.81 | 115,600 | -0.34(-1.47%) |
Jul 23, 2020 | 23.20 | 23.50 | 23.10 | 23.15 | 222,996 | -0.20(-0.86%) |
Jul 22, 2020 | 23.21 | 23.49 | 23.12 | 23.35 | 178,786 | -0.08(-0.34%) |
Jul 21, 2020 | 23.29 | 23.58 | 23.17 | 23.43 | 266,630 | +0.39(+1.69%) |
Jul 20, 2020 | 23.26 | 23.26 | 22.77 | 23.04 | 117,580 | -0.44(-1.87%) |
Jul 17, 2020 | 23.66 | 23.82 | 23.41 | 23.48 | 176,400 | -0.03(-0.13%) |
Jul 16, 2020 | 24.02 | 24.02 | 23.51 | 23.51 | 255,554 | -0.55(-2.29%) |
Jul 15, 2020 | 23.63 | 24.16 | 23.49 | 24.06 | 202,896 | +0.99(+4.29%) |
Jul 14, 2020 | 22.94 | 23.07 | 22.72 | 23.07 | 139,667 | +0.11(+0.48%) |
Jul 13, 2020 | 23.21 | 23.42 | 22.82 | 22.96 | 163,332 | +0.08(+0.35%) |
Jul 10, 2020 | 22.60 | 22.99 | 22.43 | 22.88 | 184,100 | +0.36(+1.60%) |
Jul 09, 2020 | 23.10 | 23.25 | 22.39 | 22.52 | 208,956 | -0.60(-2.60%) |
Jul 08, 2020 | 23.03 | 23.34 | 22.66 | 23.12 | 213,248 | +0.00(+0.00%) |
Jul 07, 2020 | 23.55 | 23.71 | 23.11 | 23.12 | 169,292 | -0.62(-2.61%) |
Jul 06, 2020 | 24.27 | 24.27 | 23.71 | 23.74 | 158,502 | -0.14(-0.59%) |
Jul 02, 2020 | 24.07 | 24.19 | 23.71 | 23.88 | 174,000 | +0.09(+0.38%) |