Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.85 | 20.95 | 20.85 | 20.93 | 14,188 | -0.35(-1.66%) |
Sep 29, 2020 | 21.09 | 21.36 | 21.09 | 21.29 | 2,881 | +0.12(+0.56%) |
Sep 28, 2020 | 21.23 | 21.30 | 21.17 | 21.17 | 4,789 | -0.18(-0.83%) |
Sep 25, 2020 | 21.24 | 21.35 | 21.24 | 21.35 | 1,780 | +0.11(+0.54%) |
Sep 24, 2020 | 21.23 | 21.30 | 21.05 | 21.23 | 25,770 | +0.00(+0.00%) |
Sep 23, 2020 | 21.24 | 21.63 | 21.23 | 21.23 | 6,153 | -0.39(-1.82%) |
Sep 22, 2020 | 21.55 | 21.70 | 21.55 | 21.63 | 2,163 | +0.09(+0.40%) |
Sep 21, 2020 | 21.48 | 21.56 | 21.23 | 21.54 | 8,773 | -0.13(-0.58%) |
Sep 18, 2020 | 21.71 | 21.77 | 21.50 | 21.66 | 9,919 | +0.05(+0.25%) |
Sep 17, 2020 | 21.55 | 21.69 | 21.51 | 21.61 | 5,018 | +0.17(+0.78%) |
Sep 16, 2020 | 21.63 | 21.70 | 21.44 | 21.44 | 9,355 | -0.18(-0.84%) |
Sep 15, 2020 | 21.63 | 21.63 | 21.57 | 21.63 | 5,203 | -0.03(-0.14%) |
Sep 14, 2020 | 21.70 | 21.73 | 21.66 | 21.66 | 893 | +0.09(+0.40%) |
Sep 11, 2020 | 21.83 | 21.83 | 21.57 | 21.57 | 1,017 | -0.17(-0.76%) |
Sep 10, 2020 | 21.80 | 21.80 | 21.50 | 21.74 | 7,340 | +0.27(+1.25%) |
Sep 09, 2020 | 21.32 | 21.47 | 21.22 | 21.47 | 14,578 | +0.24(+1.11%) |
Sep 08, 2020 | 21.42 | 21.42 | 21.19 | 21.23 | 4,366 | -0.24(-1.10%) |
Sep 04, 2020 | 21.40 | 21.59 | 21.40 | 21.47 | 7,248 | +0.15(+0.68%) |
Sep 03, 2020 | 21.54 | 21.60 | 21.31 | 21.32 | 7,548 | -0.28(-1.29%) |
Sep 02, 2020 | 21.54 | 21.60 | 21.39 | 21.60 | 31,434 | +0.38(+1.78%) |
Sep 01, 2020 | 21.31 | 21.31 | 21.18 | 21.22 | 3,436 | +0.04(+0.19%) |
Aug 31, 2020 | 21.22 | 21.23 | 21.06 | 21.18 | 15,097 | +0.01(+0.04%) |
Aug 28, 2020 | 21.23 | 21.26 | 21.13 | 21.18 | 7,884 | +0.05(+0.22%) |
Aug 27, 2020 | 21.42 | 21.42 | 21.12 | 21.13 | 21,123 | -0.16(-0.74%) |
Aug 26, 2020 | 21.05 | 21.29 | 20.68 | 21.29 | 10,994 | +0.24(+1.12%) |
Aug 25, 2020 | 20.99 | 21.15 | 20.99 | 21.05 | 25,424 | +0.39(+1.86%) |
Aug 24, 2020 | 20.72 | 20.78 | 20.59 | 20.67 | 5,002 | -0.04(-0.19%) |
Aug 21, 2020 | 20.76 | 20.77 | 20.65 | 20.70 | 3,815 | -0.13(-0.60%) |
Aug 20, 2020 | 20.68 | 20.99 | 20.68 | 20.83 | 15,226 | -0.09(-0.41%) |
Aug 19, 2020 | 20.84 | 21.14 | 20.72 | 20.92 | 28,091 | -0.00(-0.00%) |
Aug 18, 2020 | 21.05 | 21.05 | 20.88 | 20.92 | 2,039 | +0.02(+0.08%) |
Aug 17, 2020 | 20.99 | 21.33 | 20.84 | 20.90 | 3,176 | -0.00(-0.01%) |
Aug 14, 2020 | 20.69 | 20.92 | 20.69 | 20.90 | 7,502 | -0.07(-0.33%) |
Aug 13, 2020 | 20.98 | 20.99 | 20.97 | 20.97 | 3,444 | -0.23(-1.08%) |
Aug 12, 2020 | 21.63 | 21.85 | 20.88 | 21.20 | 3,402 | +0.09(+0.41%) |
Aug 11, 2020 | 20.94 | 21.25 | 20.85 | 21.11 | 12,501 | +0.29(+1.40%) |
Aug 10, 2020 | 20.81 | 21.12 | 20.69 | 20.82 | 13,479 | -0.13(-0.60%) |
Aug 07, 2020 | 21.15 | 21.18 | 20.95 | 20.95 | 3,687 | -0.19(-0.89%) |
Aug 06, 2020 | 21.11 | 21.15 | 21.11 | 21.14 | 3,775 | +0.06(+0.30%) |
Aug 05, 2020 | 21.02 | 21.11 | 21.01 | 21.07 | 5,558 | +0.16(+0.74%) |
Aug 04, 2020 | 21.02 | 21.04 | 20.84 | 20.92 | 4,296 | -0.19(-0.89%) |
Aug 03, 2020 | 20.86 | 21.17 | 20.85 | 21.11 | 8,632 | +0.36(+1.74%) |
Jul 31, 2020 | 21.09 | 21.09 | 20.62 | 20.74 | 5,722 | +0.13(+0.61%) |
Jul 30, 2020 | 20.60 | 20.63 | 20.58 | 20.62 | 10,065 | -0.11(-0.53%) |
Jul 29, 2020 | 20.59 | 20.74 | 20.59 | 20.73 | 10,194 | +0.34(+1.66%) |
Jul 28, 2020 | 20.34 | 20.66 | 20.27 | 20.39 | 25,643 | +0.05(+0.23%) |
Jul 27, 2020 | 20.10 | 20.48 | 20.10 | 20.34 | 9,131 | +0.42(+2.13%) |
Jul 24, 2020 | 19.70 | 19.97 | 19.70 | 19.92 | 44,127 | +0.23(+1.16%) |
Jul 23, 2020 | 19.70 | 19.73 | 19.54 | 19.69 | 66,803 | +0.09(+0.48%) |
Jul 22, 2020 | 19.46 | 19.89 | 19.46 | 19.60 | 10,328 | +0.14(+0.73%) |
Jul 21, 2020 | 19.39 | 19.49 | 19.38 | 19.45 | 5,048 | +0.09(+0.49%) |
Jul 20, 2020 | 19.27 | 19.38 | 19.27 | 19.36 | 17,322 | +0.11(+0.57%) |
Jul 17, 2020 | 19.16 | 19.27 | 19.16 | 19.25 | 47,179 | +0.02(+0.12%) |
Jul 16, 2020 | 19.13 | 19.24 | 19.13 | 19.23 | 3,525 | +0.06(+0.29%) |
Jul 15, 2020 | 19.16 | 19.27 | 19.16 | 19.17 | 6,301 | -0.00(-0.03%) |
Jul 14, 2020 | 19.02 | 19.18 | 19.02 | 19.18 | 2,950 | +0.14(+0.73%) |
Jul 13, 2020 | 18.98 | 19.25 | 18.91 | 19.04 | 19,826 | +0.20(+1.04%) |
Jul 10, 2020 | 18.68 | 18.84 | 18.46 | 18.84 | 4,196 | +0.32(+1.74%) |
Jul 09, 2020 | 18.60 | 18.60 | 18.42 | 18.52 | 7,176 | +0.11(+0.60%) |
Jul 08, 2020 | 18.41 | 18.50 | 18.36 | 18.41 | 14,171 | +0.00(+0.00%) |
Jul 07, 2020 | 18.24 | 18.46 | 18.24 | 18.41 | 10,409 | -0.12(-0.64%) |
Jul 06, 2020 | 18.09 | 18.63 | 18.09 | 18.53 | 18,841 | +0.53(+2.97%) |
Jul 02, 2020 | 17.94 | 18.08 | 17.94 | 17.99 | 4,959 | +0.06(+0.31%) |