Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.07 | 22.28 | 22.05 | 22.28 | 2,131 | +0.20(+0.91%) |
Sep 29, 2020 | 21.71 | 22.12 | 21.71 | 22.08 | 2,032 | +0.09(+0.40%) |
Sep 28, 2020 | 21.86 | 21.99 | 21.86 | 21.99 | 157 | +0.29(+1.32%) |
Sep 25, 2020 | 21.92 | 21.92 | 21.64 | 21.71 | 4,183 | -0.15(-0.71%) |
Sep 24, 2020 | 21.67 | 21.96 | 21.67 | 21.86 | 428 | +0.15(+0.67%) |
Sep 23, 2020 | 22.00 | 22.27 | 21.71 | 21.71 | 4,413 | -0.37(-1.68%) |
Sep 22, 2020 | 22.11 | 22.11 | 22.09 | 22.09 | 1,027 | +0.46(+2.11%) |
Sep 21, 2020 | 21.71 | 22.07 | 21.63 | 21.63 | 21,155 | -0.57(-2.55%) |
Sep 18, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 113 | +0.11(+0.48%) |
Sep 17, 2020 | 22.40 | 22.40 | 22.09 | 22.09 | 884 | +0.03(+0.14%) |
Sep 16, 2020 | 22.40 | 22.40 | 22.06 | 22.06 | 331 | +0.00(+0.02%) |
Sep 15, 2020 | 21.94 | 22.05 | 21.71 | 22.05 | 514 | -0.05(-0.22%) |
Sep 14, 2020 | 22.25 | 22.25 | 21.71 | 22.10 | 962 | +0.06(+0.26%) |
Sep 11, 2020 | 22.15 | 22.38 | 21.94 | 22.05 | 1,356 | +0.01(+0.06%) |
Sep 10, 2020 | 21.99 | 22.03 | 21.99 | 22.03 | 8,087 | +0.26(+1.20%) |
Sep 09, 2020 | 21.91 | 22.11 | 21.77 | 21.77 | 2,334 | -0.19(-0.87%) |
Sep 08, 2020 | 21.73 | 22.21 | 21.73 | 21.96 | 1,363 | -0.35(-1.58%) |
Sep 04, 2020 | 22.21 | 22.32 | 22.14 | 22.32 | 8,592 | +0.21(+0.95%) |
Sep 03, 2020 | 22.33 | 22.41 | 22.11 | 22.11 | 8,910 | -0.51(-2.24%) |
Sep 02, 2020 | 22.45 | 22.91 | 22.33 | 22.61 | 1,828 | +0.03(+0.14%) |
Sep 01, 2020 | 22.47 | 22.60 | 22.26 | 22.58 | 7,889 | -0.29(-1.26%) |
Aug 31, 2020 | 22.73 | 22.87 | 22.68 | 22.87 | 2,930 | +0.11(+0.50%) |
Aug 28, 2020 | 22.77 | 22.94 | 22.73 | 22.75 | 4,296 | -0.15(-0.68%) |
Aug 27, 2020 | 22.86 | 22.91 | 22.78 | 22.91 | 2,273 | -0.03(-0.12%) |
Aug 26, 2020 | 22.67 | 22.93 | 22.67 | 22.93 | 1,677 | +0.04(+0.20%) |
Aug 25, 2020 | 22.69 | 23.14 | 22.48 | 22.89 | 3,121 | +0.04(+0.17%) |
Aug 24, 2020 | 22.52 | 22.85 | 22.52 | 22.85 | 5,131 | +0.50(+2.23%) |
Aug 21, 2020 | 22.35 | 22.35 | 22.35 | 22.35 | 113 | +0.01(+0.03%) |
Aug 20, 2020 | 22.38 | 22.38 | 22.16 | 22.35 | 618 | -0.02(-0.09%) |
Aug 19, 2020 | 22.16 | 22.36 | 21.88 | 22.36 | 2,713 | +0.16(+0.70%) |
Aug 18, 2020 | 22.13 | 22.21 | 22.13 | 22.21 | 985 | +0.08(+0.36%) |
Aug 17, 2020 | 22.11 | 22.46 | 21.73 | 22.13 | 6,567 | +0.19(+0.85%) |
Aug 14, 2020 | 21.76 | 21.94 | 21.75 | 21.94 | 904 | +0.07(+0.32%) |
Aug 13, 2020 | 22.04 | 22.33 | 21.82 | 21.87 | 5,948 | -0.15(-0.68%) |
Aug 12, 2020 | 21.28 | 22.02 | 21.28 | 22.02 | 3,158 | +0.23(+1.06%) |
Aug 11, 2020 | 22.02 | 22.02 | 21.79 | 21.79 | 232 | -0.32(-1.44%) |
Aug 10, 2020 | 22.11 | 22.11 | 22.11 | 22.11 | 678 | +0.19(+0.87%) |
Aug 07, 2020 | 22.20 | 22.20 | 21.92 | 21.92 | 1,017 | +0.08(+0.34%) |
Aug 06, 2020 | 22.11 | 22.11 | 21.85 | 21.85 | 1,060 | +0.00(+0.00%) |
Aug 05, 2020 | 21.57 | 22.10 | 21.50 | 21.85 | 8,090 | +0.36(+1.69%) |
Aug 04, 2020 | 21.48 | 21.48 | 21.32 | 21.48 | 1,646 | +0.01(+0.04%) |
Aug 03, 2020 | 21.32 | 21.48 | 21.32 | 21.48 | 1,069 | -0.04(-0.21%) |
Jul 31, 2020 | 21.28 | 21.72 | 21.28 | 21.52 | 904 | +0.04(+0.21%) |
Jul 30, 2020 | 21.43 | 21.67 | 20.67 | 21.48 | 9,953 | -0.09(-0.41%) |
Jul 29, 2020 | 21.45 | 21.65 | 21.31 | 21.56 | 7,521 | +0.09(+0.41%) |
Jul 28, 2020 | 20.72 | 21.80 | 20.66 | 21.48 | 11,838 | +0.28(+1.34%) |
Jul 27, 2020 | 21.10 | 21.19 | 21.05 | 21.19 | 1,574 | +0.29(+1.37%) |
Jul 24, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 113 | +0.04(+0.17%) |
Jul 23, 2020 | 21.24 | 21.24 | 20.87 | 20.87 | 1,469 | -0.18(-0.86%) |
Jul 22, 2020 | 20.82 | 21.24 | 20.55 | 21.05 | 2,316 | -0.02(-0.10%) |
Jul 21, 2020 | 20.86 | 21.16 | 20.83 | 21.07 | 5,123 | +0.06(+0.29%) |
Jul 20, 2020 | 21.01 | 21.01 | 21.01 | 21.01 | 209 | -0.14(-0.65%) |
Jul 17, 2020 | 21.15 | 21.15 | 21.15 | 21.15 | 113 | +0.22(+1.06%) |
Jul 16, 2020 | 21.22 | 21.23 | 20.92 | 20.93 | 908 | -0.04(-0.21%) |
Jul 15, 2020 | 20.93 | 21.28 | 20.93 | 20.97 | 1,111 | -0.53(-2.45%) |
Jul 14, 2020 | 20.97 | 21.80 | 20.89 | 21.50 | 1,094 | -0.06(-0.27%) |
Jul 13, 2020 | 21.41 | 21.93 | 21.19 | 21.56 | 1,807 | +0.30(+1.42%) |
Jul 10, 2020 | 21.11 | 21.25 | 21.11 | 21.25 | 565 | -0.05(-0.25%) |
Jul 09, 2020 | 21.31 | 21.31 | 21.31 | 21.31 | 304 | -0.32(-1.49%) |
Jul 08, 2020 | 21.97 | 22.02 | 21.58 | 21.63 | 2,359 | -0.16(-0.75%) |
Jul 07, 2020 | 21.79 | 21.79 | 21.79 | 21.79 | 627 | +0.38(+1.78%) |
Jul 06, 2020 | 21.35 | 22.00 | 21.35 | 21.41 | 7,919 | +0.47(+2.25%) |
Jul 02, 2020 | 21.13 | 21.13 | 20.94 | 20.94 | 791 | +0.15(+0.71%) |