Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.34 | 21.36 | 20.93 | 21.12 | 244,334 | -0.27(-1.28%) |
Sep 29, 2020 | 21.36 | 21.61 | 21.21 | 21.39 | 175,789 | -0.03(-0.15%) |
Sep 28, 2020 | 21.71 | 21.77 | 21.32 | 21.42 | 292,953 | -0.24(-1.12%) |
Sep 25, 2020 | 21.47 | 21.70 | 21.20 | 21.66 | 248,772 | -0.01(-0.04%) |
Sep 24, 2020 | 21.76 | 21.96 | 21.55 | 21.67 | 183,960 | -0.07(-0.32%) |
Sep 23, 2020 | 21.90 | 22.02 | 21.55 | 21.74 | 225,980 | -0.18(-0.82%) |
Sep 22, 2020 | 21.93 | 22.06 | 21.80 | 21.92 | 125,179 | -0.04(-0.18%) |
Sep 21, 2020 | 21.90 | 22.06 | 21.58 | 21.96 | 187,560 | +0.02(+0.11%) |
Sep 18, 2020 | 22.19 | 22.20 | 21.80 | 21.94 | 1,521,841 | -0.22(-0.99%) |
Sep 17, 2020 | 21.78 | 22.15 | 21.71 | 22.15 | 223,126 | +0.14(+0.64%) |
Sep 16, 2020 | 22.05 | 22.15 | 21.69 | 22.01 | 316,782 | -0.08(-0.35%) |
Sep 15, 2020 | 22.04 | 22.12 | 21.75 | 22.09 | 300,754 | +0.26(+1.18%) |
Sep 14, 2020 | 22.69 | 22.90 | 21.58 | 21.83 | 497,215 | -1.41(-6.05%) |
Sep 11, 2020 | 23.12 | 23.33 | 22.98 | 23.24 | 147,316 | +0.24(+1.05%) |
Sep 10, 2020 | 23.13 | 23.24 | 22.88 | 23.00 | 58,325 | -0.09(-0.37%) |
Sep 09, 2020 | 23.08 | 23.25 | 23.01 | 23.08 | 73,567 | +0.44(+1.97%) |
Sep 08, 2020 | 22.08 | 22.73 | 22.08 | 22.64 | 104,877 | +0.47(+2.11%) |
Sep 04, 2020 | 22.40 | 22.54 | 21.80 | 22.17 | 153,465 | -0.30(-1.35%) |
Sep 03, 2020 | 22.64 | 22.94 | 22.44 | 22.47 | 91,983 | -0.17(-0.76%) |
Sep 02, 2020 | 23.17 | 23.24 | 22.40 | 22.65 | 151,538 | -0.46(-1.99%) |
Sep 01, 2020 | 23.11 | 23.32 | 22.96 | 23.11 | 78,656 | +0.01(+0.03%) |
Aug 31, 2020 | 23.14 | 23.20 | 22.88 | 23.10 | 45,302 | -0.09(-0.40%) |
Aug 28, 2020 | 23.40 | 23.40 | 23.07 | 23.19 | 59,695 | +0.05(+0.24%) |
Aug 27, 2020 | 23.42 | 23.47 | 23.03 | 23.14 | 82,849 | -0.04(-0.17%) |
Aug 26, 2020 | 23.49 | 23.49 | 22.89 | 23.18 | 98,152 | -0.06(-0.27%) |
Aug 25, 2020 | 22.68 | 23.87 | 22.68 | 23.24 | 172,648 | +0.90(+4.02%) |
Aug 24, 2020 | 22.34 | 22.57 | 22.26 | 22.34 | 64,748 | +0.15(+0.67%) |
Aug 21, 2020 | 21.89 | 22.34 | 21.68 | 22.19 | 54,699 | +0.33(+1.50%) |
Aug 20, 2020 | 22.12 | 22.17 | 21.73 | 21.87 | 71,835 | -0.52(-2.34%) |
Aug 19, 2020 | 21.87 | 22.47 | 21.68 | 22.39 | 158,973 | +0.42(+1.92%) |
Aug 18, 2020 | 21.78 | 22.02 | 21.74 | 21.97 | 100,250 | +0.50(+2.33%) |
Aug 17, 2020 | 21.48 | 21.58 | 21.30 | 21.47 | 179,798 | +0.12(+0.57%) |
Aug 14, 2020 | 21.43 | 21.46 | 21.28 | 21.35 | 58,886 | -0.12(-0.57%) |
Aug 13, 2020 | 21.34 | 21.68 | 21.25 | 21.47 | 78,120 | +0.08(+0.35%) |
Aug 12, 2020 | 21.41 | 21.53 | 21.03 | 21.39 | 86,203 | +0.10(+0.46%) |
Aug 11, 2020 | 21.28 | 21.44 | 21.28 | 21.29 | 57,704 | -0.02(-0.11%) |
Aug 10, 2020 | 21.60 | 21.71 | 21.14 | 21.32 | 93,270 | -0.26(-1.20%) |
Aug 07, 2020 | 21.28 | 21.67 | 21.28 | 21.57 | 64,551 | +0.49(+2.30%) |
Aug 06, 2020 | 20.69 | 21.20 | 20.69 | 21.09 | 63,523 | +0.42(+2.02%) |
Aug 05, 2020 | 20.40 | 20.84 | 20.40 | 20.67 | 156,966 | +0.27(+1.34%) |
Aug 04, 2020 | 20.24 | 20.55 | 20.23 | 20.40 | 97,285 | +0.36(+1.78%) |
Aug 03, 2020 | 20.40 | 20.40 | 19.91 | 20.04 | 174,417 | -0.18(-0.90%) |
Jul 31, 2020 | 20.39 | 20.40 | 20.12 | 20.22 | 145,833 | -0.08(-0.37%) |
Jul 30, 2020 | 19.96 | 20.34 | 19.96 | 20.30 | 97,751 | +0.17(+0.87%) |
Jul 29, 2020 | 20.24 | 20.24 | 20.01 | 20.12 | 77,402 | -0.05(-0.23%) |
Jul 28, 2020 | 19.89 | 20.27 | 19.89 | 20.17 | 132,235 | +0.16(+0.80%) |
Jul 27, 2020 | 20.24 | 20.32 | 19.94 | 20.01 | 201,630 | -0.11(-0.57%) |
Jul 24, 2020 | 19.97 | 20.38 | 19.85 | 20.12 | 263,343 | +0.12(+0.61%) |
Jul 23, 2020 | 20.39 | 20.45 | 19.89 | 20.00 | 100,079 | -0.46(-2.26%) |
Jul 22, 2020 | 20.56 | 20.58 | 20.35 | 20.46 | 68,598 | -0.11(-0.55%) |
Jul 21, 2020 | 20.75 | 20.79 | 20.50 | 20.58 | 53,519 | -0.03(-0.15%) |
Jul 20, 2020 | 20.43 | 20.63 | 20.43 | 20.61 | 70,052 | +0.17(+0.85%) |
Jul 17, 2020 | 20.72 | 20.86 | 20.43 | 20.43 | 80,623 | -0.40(-1.93%) |
Jul 16, 2020 | 20.98 | 20.98 | 20.61 | 20.84 | 85,347 | +0.06(+0.29%) |
Jul 15, 2020 | 21.06 | 21.16 | 20.69 | 20.78 | 152,005 | -0.17(-0.83%) |
Jul 14, 2020 | 20.70 | 20.97 | 20.61 | 20.95 | 69,549 | +0.08(+0.40%) |
Jul 13, 2020 | 21.28 | 21.52 | 20.72 | 20.87 | 201,097 | -0.14(-0.69%) |
Jul 10, 2020 | 21.32 | 21.96 | 20.75 | 21.01 | 835,479 | -0.29(-1.35%) |
Jul 09, 2020 | 21.03 | 21.67 | 20.87 | 21.30 | 201,546 | +0.43(+2.07%) |
Jul 08, 2020 | 20.33 | 20.88 | 20.32 | 20.87 | 249,672 | +1.12(+5.65%) |
Jul 07, 2020 | 19.65 | 19.88 | 19.45 | 19.75 | 153,375 | +0.11(+0.54%) |
Jul 06, 2020 | 19.74 | 20.03 | 19.64 | 19.65 | 171,610 | +0.11(+0.54%) |
Jul 02, 2020 | 18.98 | 19.55 | 18.98 | 19.54 | 189,306 | +0.71(+3.75%) |