Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.77 | 21.77 | 21.56 | 21.60 | 274,621 | -0.14(-0.64%) |
Sep 29, 2020 | 21.74 | 21.82 | 21.73 | 21.74 | 184,527 | -0.04(-0.18%) |
Sep 28, 2020 | 21.68 | 21.79 | 21.65 | 21.78 | 598,702 | -0.05(-0.23%) |
Sep 25, 2020 | 22.00 | 22.00 | 21.79 | 21.83 | 151,800 | -0.04(-0.18%) |
Sep 24, 2020 | 22.05 | 22.05 | 21.82 | 21.87 | 467,162 | -0.04(-0.18%) |
Sep 23, 2020 | 21.80 | 21.95 | 21.73 | 21.91 | 355,974 | +0.19(+0.88%) |
Sep 22, 2020 | 21.85 | 21.85 | 21.72 | 21.72 | 177,135 | -0.05(-0.23%) |
Sep 21, 2020 | 21.91 | 21.99 | 21.77 | 21.77 | 789,712 | +0.05(+0.23%) |
Sep 18, 2020 | 21.80 | 21.81 | 21.66 | 21.72 | 351,100 | -0.01(-0.02%) |
Sep 17, 2020 | 21.90 | 21.90 | 21.70 | 21.73 | 258,661 | +0.11(+0.49%) |
Sep 16, 2020 | 21.54 | 21.68 | 21.54 | 21.62 | 121,721 | -0.01(-0.05%) |
Sep 15, 2020 | 21.70 | 21.70 | 21.59 | 21.63 | 99,166 | -0.05(-0.23%) |
Sep 14, 2020 | 21.80 | 21.80 | 21.63 | 21.68 | 136,192 | -0.11(-0.50%) |
Sep 11, 2020 | 21.77 | 21.84 | 21.66 | 21.79 | 809,400 | +0.09(+0.41%) |
Sep 10, 2020 | 21.50 | 21.75 | 21.50 | 21.70 | 173,605 | +0.11(+0.49%) |
Sep 09, 2020 | 21.66 | 21.87 | 21.57 | 21.59 | 385,580 | -0.16(-0.71%) |
Sep 08, 2020 | 21.99 | 22.03 | 21.59 | 21.75 | 488,801 | -0.17(-0.78%) |
Sep 04, 2020 | 21.90 | 22.09 | 21.65 | 21.92 | 1,500,600 | -0.02(-0.08%) |
Sep 03, 2020 | 21.85 | 22.00 | 21.69 | 21.94 | 874,285 | +0.36(+1.66%) |
Sep 02, 2020 | 21.65 | 21.68 | 21.56 | 21.58 | 1,259,785 | -0.06(-0.28%) |
Sep 01, 2020 | 21.50 | 21.66 | 21.49 | 21.64 | 195,314 | +0.12(+0.56%) |
Aug 31, 2020 | 21.55 | 21.59 | 21.50 | 21.52 | 98,629 | +0.02(+0.09%) |
Aug 28, 2020 | 21.51 | 21.56 | 21.46 | 21.50 | 166,500 | +0.02(+0.09%) |
Aug 27, 2020 | 21.61 | 21.63 | 21.45 | 21.48 | 229,652 | -0.10(-0.46%) |
Aug 26, 2020 | 21.54 | 21.62 | 21.47 | 21.58 | 360,578 | +0.00(+0.00%) |
Aug 25, 2020 | 21.60 | 21.64 | 21.55 | 21.58 | 124,874 | -0.11(-0.51%) |
Aug 24, 2020 | 21.75 | 21.77 | 21.67 | 21.69 | 148,332 | -0.07(-0.32%) |
Aug 21, 2020 | 21.76 | 21.80 | 21.70 | 21.76 | 283,100 | +0.00(+0.00%) |
Aug 20, 2020 | 21.75 | 21.79 | 21.72 | 21.76 | 209,313 | +0.06(+0.28%) |
Aug 19, 2020 | 21.70 | 21.75 | 21.63 | 21.70 | 161,488 | +0.00(+0.00%) |
Aug 18, 2020 | 21.66 | 21.73 | 21.63 | 21.70 | 172,294 | +0.02(+0.07%) |
Aug 17, 2020 | 21.70 | 21.72 | 21.64 | 21.68 | 358,883 | +0.00(+0.02%) |
Aug 14, 2020 | 21.63 | 21.69 | 21.62 | 21.68 | 162,700 | +0.05(+0.23%) |
Aug 13, 2020 | 21.63 | 21.70 | 21.61 | 21.63 | 102,298 | -0.06(-0.28%) |
Aug 12, 2020 | 21.75 | 21.75 | 21.60 | 21.69 | 299,596 | -0.14(-0.64%) |
Aug 11, 2020 | 21.61 | 21.86 | 21.61 | 21.83 | 306,817 | +0.01(+0.05%) |
Aug 10, 2020 | 21.89 | 21.91 | 21.82 | 21.82 | 195,400 | -0.11(-0.50%) |
Aug 07, 2020 | 22.00 | 22.00 | 21.91 | 21.93 | 144,400 | -0.06(-0.27%) |
Aug 06, 2020 | 21.95 | 22.05 | 21.95 | 21.99 | 133,304 | +0.04(+0.18%) |
Aug 05, 2020 | 22.00 | 22.04 | 21.95 | 21.95 | 203,146 | -0.10(-0.43%) |
Aug 04, 2020 | 22.20 | 22.20 | 22.01 | 22.05 | 806,194 | -0.01(-0.07%) |
Aug 03, 2020 | 22.10 | 22.11 | 22.00 | 22.06 | 203,013 | -0.03(-0.14%) |
Jul 31, 2020 | 22.11 | 22.21 | 22.05 | 22.09 | 186,500 | -0.04(-0.18%) |
Jul 30, 2020 | 22.15 | 22.21 | 22.10 | 22.13 | 240,840 | +0.11(+0.48%) |
Jul 29, 2020 | 22.12 | 22.12 | 21.95 | 22.02 | 424,822 | +0.00(+0.02%) |
Jul 28, 2020 | 22.20 | 22.20 | 21.97 | 22.02 | 355,109 | +0.04(+0.18%) |
Jul 27, 2020 | 22.15 | 22.16 | 21.95 | 21.98 | 161,560 | -0.11(-0.50%) |
Jul 24, 2020 | 22.11 | 22.21 | 22.07 | 22.09 | 264,900 | +0.01(+0.05%) |
Jul 23, 2020 | 22.09 | 22.11 | 22.00 | 22.08 | 105,295 | +0.09(+0.41%) |
Jul 22, 2020 | 22.10 | 22.10 | 21.98 | 21.99 | 262,524 | -0.04(-0.18%) |
Jul 21, 2020 | 21.99 | 22.05 | 21.92 | 22.03 | 196,745 | +0.04(+0.18%) |
Jul 20, 2020 | 22.10 | 22.11 | 21.91 | 21.99 | 448,976 | -0.04(-0.18%) |
Jul 17, 2020 | 22.19 | 22.19 | 22.01 | 22.03 | 692,800 | -0.03(-0.14%) |
Jul 16, 2020 | 22.21 | 22.21 | 22.06 | 22.06 | 297,119 | +0.01(+0.05%) |
Jul 15, 2020 | 22.10 | 22.15 | 22.00 | 22.05 | 193,766 | -0.07(-0.32%) |
Jul 14, 2020 | 22.36 | 22.36 | 22.12 | 22.12 | 171,717 | -0.08(-0.36%) |
Jul 13, 2020 | 22.05 | 22.23 | 21.96 | 22.20 | 195,084 | +0.13(+0.59%) |
Jul 10, 2020 | 22.28 | 22.28 | 22.07 | 22.07 | 187,900 | -0.11(-0.50%) |
Jul 09, 2020 | 22.17 | 22.26 | 22.08 | 22.18 | 405,533 | +0.07(+0.32%) |
Jul 08, 2020 | 22.14 | 22.18 | 22.02 | 22.11 | 284,893 | -0.03(-0.14%) |
Jul 07, 2020 | 22.17 | 22.17 | 21.96 | 22.14 | 158,685 | +0.11(+0.50%) |
Jul 06, 2020 | 22.05 | 22.05 | 21.91 | 22.03 | 286,666 | -0.08(-0.36%) |
Jul 02, 2020 | 22.09 | 22.13 | 21.95 | 22.11 | 182,400 | -0.04(-0.16%) |