Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.54 | 21.72 | 21.39 | 21.69 | 160,638 | +0.25(+1.17%) |
Sep 29, 2020 | 21.38 | 21.48 | 21.30 | 21.44 | 34,644 | +0.18(+0.85%) |
Sep 28, 2020 | 21.35 | 21.36 | 21.12 | 21.26 | 24,727 | +0.28(+1.32%) |
Sep 25, 2020 | 21.21 | 21.35 | 20.86 | 20.98 | 78,100 | +0.08(+0.39%) |
Sep 24, 2020 | 21.20 | 21.20 | 20.83 | 20.90 | 36,679 | -0.34(-1.58%) |
Sep 23, 2020 | 21.59 | 21.62 | 21.22 | 21.24 | 23,879 | +0.19(+0.88%) |
Sep 22, 2020 | 21.59 | 21.66 | 21.05 | 21.05 | 35,321 | -0.60(-2.76%) |
Sep 21, 2020 | 21.57 | 21.71 | 21.45 | 21.65 | 53,536 | -0.48(-2.16%) |
Sep 18, 2020 | 22.20 | 22.25 | 22.06 | 22.13 | 23,500 | -0.19(-0.87%) |
Sep 17, 2020 | 22.10 | 22.44 | 22.10 | 22.32 | 45,343 | +0.09(+0.40%) |
Sep 16, 2020 | 22.50 | 22.50 | 22.15 | 22.23 | 24,995 | -0.12(-0.54%) |
Sep 15, 2020 | 22.62 | 22.63 | 22.34 | 22.35 | 81,383 | -0.47(-2.06%) |
Sep 14, 2020 | 22.96 | 23.00 | 22.78 | 22.82 | 29,211 | +0.04(+0.18%) |
Sep 11, 2020 | 22.91 | 22.91 | 22.68 | 22.78 | 19,400 | -0.13(-0.57%) |
Sep 10, 2020 | 23.35 | 23.36 | 22.88 | 22.91 | 25,232 | -0.70(-2.96%) |
Sep 09, 2020 | 23.50 | 23.71 | 23.46 | 23.61 | 19,939 | +0.59(+2.56%) |
Sep 08, 2020 | 23.35 | 23.35 | 23.01 | 23.02 | 34,541 | -0.25(-1.07%) |
Sep 04, 2020 | 23.52 | 23.52 | 22.92 | 23.27 | 35,600 | -0.28(-1.19%) |
Sep 03, 2020 | 24.02 | 24.15 | 23.43 | 23.55 | 75,376 | -0.48(-2.00%) |
Sep 02, 2020 | 23.48 | 24.03 | 23.48 | 24.03 | 27,419 | +0.71(+3.02%) |
Sep 01, 2020 | 23.70 | 23.75 | 23.27 | 23.32 | 42,781 | -0.74(-3.08%) |
Aug 31, 2020 | 24.21 | 24.50 | 23.94 | 24.07 | 50,850 | +1.30(+5.69%) |
Aug 28, 2020 | 22.79 | 22.80 | 22.66 | 22.77 | 56,700 | +0.28(+1.24%) |
Aug 27, 2020 | 22.66 | 22.66 | 22.35 | 22.49 | 79,145 | -0.38(-1.66%) |
Aug 26, 2020 | 22.71 | 22.89 | 22.71 | 22.87 | 48,564 | -0.04(-0.17%) |
Aug 25, 2020 | 23.17 | 23.17 | 22.71 | 22.91 | 55,386 | -0.02(-0.07%) |
Aug 24, 2020 | 22.98 | 22.99 | 22.73 | 22.93 | 32,456 | +0.71(+3.22%) |
Aug 21, 2020 | 22.00 | 22.28 | 21.97 | 22.21 | 85,200 | +0.15(+0.68%) |
Aug 20, 2020 | 22.17 | 22.21 | 22.02 | 22.06 | 20,910 | -0.55(-2.43%) |
Aug 19, 2020 | 22.85 | 22.94 | 22.61 | 22.61 | 44,873 | -0.19(-0.83%) |
Aug 18, 2020 | 23.44 | 23.44 | 22.78 | 22.80 | 16,242 | -0.55(-2.36%) |
Aug 17, 2020 | 23.34 | 23.48 | 23.33 | 23.35 | 54,334 | -0.23(-0.97%) |
Aug 14, 2020 | 23.57 | 23.75 | 23.47 | 23.58 | 31,400 | -0.52(-2.16%) |
Aug 13, 2020 | 24.20 | 24.27 | 24.02 | 24.10 | 22,732 | +0.09(+0.38%) |
Aug 12, 2020 | 23.82 | 24.10 | 23.82 | 24.01 | 59,487 | +0.67(+2.87%) |
Aug 11, 2020 | 23.75 | 23.78 | 23.25 | 23.34 | 25,340 | +0.08(+0.34%) |
Aug 10, 2020 | 23.10 | 23.26 | 23.08 | 23.26 | 66,200 | +0.40(+1.75%) |
Aug 07, 2020 | 22.62 | 22.91 | 22.61 | 22.86 | 18,800 | -0.04(-0.15%) |
Aug 06, 2020 | 22.61 | 22.95 | 22.54 | 22.89 | 47,721 | +0.20(+0.86%) |
Aug 05, 2020 | 22.97 | 22.97 | 22.66 | 22.70 | 20,085 | -0.04(-0.18%) |
Aug 04, 2020 | 22.44 | 22.74 | 22.44 | 22.74 | 14,046 | +0.20(+0.89%) |
Aug 03, 2020 | 22.45 | 22.64 | 22.43 | 22.54 | 35,734 | -0.07(-0.31%) |
Jul 31, 2020 | 23.30 | 23.38 | 22.57 | 22.61 | 49,500 | -0.60(-2.59%) |
Jul 30, 2020 | 23.25 | 23.36 | 22.97 | 23.21 | 23,216 | -0.69(-2.89%) |
Jul 29, 2020 | 23.71 | 24.02 | 23.66 | 23.90 | 18,117 | +0.70(+3.02%) |
Jul 28, 2020 | 22.97 | 23.38 | 22.97 | 23.20 | 63,953 | +0.18(+0.76%) |
Jul 27, 2020 | 22.80 | 23.14 | 22.78 | 23.02 | 27,289 | +0.30(+1.34%) |
Jul 24, 2020 | 22.75 | 22.87 | 22.69 | 22.72 | 30,800 | -0.06(-0.26%) |
Jul 23, 2020 | 23.00 | 23.14 | 22.78 | 22.78 | 25,321 | -0.47(-2.02%) |
Jul 22, 2020 | 23.22 | 23.37 | 23.19 | 23.25 | 38,539 | +0.75(+3.36%) |
Jul 21, 2020 | 22.50 | 22.66 | 22.47 | 22.50 | 37,312 | +0.21(+0.92%) |
Jul 20, 2020 | 22.23 | 22.30 | 22.15 | 22.29 | 73,124 | +0.15(+0.68%) |
Jul 17, 2020 | 22.05 | 22.21 | 22.04 | 22.14 | 35,500 | -0.08(-0.36%) |
Jul 16, 2020 | 22.08 | 22.35 | 22.08 | 22.22 | 42,594 | -0.17(-0.76%) |
Jul 15, 2020 | 22.63 | 22.63 | 22.32 | 22.39 | 38,742 | +0.43(+1.94%) |
Jul 14, 2020 | 21.74 | 21.99 | 21.74 | 21.96 | 36,736 | +0.24(+1.12%) |
Jul 13, 2020 | 22.20 | 22.29 | 21.72 | 21.72 | 19,877 | -0.42(-1.90%) |
Jul 10, 2020 | 21.95 | 22.16 | 21.86 | 22.14 | 43,700 | +0.29(+1.33%) |
Jul 09, 2020 | 22.50 | 22.50 | 21.67 | 21.85 | 123,065 | -0.98(-4.29%) |
Jul 08, 2020 | 22.50 | 22.83 | 22.50 | 22.83 | 20,314 | +0.41(+1.83%) |
Jul 07, 2020 | 22.61 | 22.78 | 22.42 | 22.42 | 17,906 | -0.35(-1.54%) |
Jul 06, 2020 | 22.86 | 22.96 | 22.67 | 22.77 | 37,071 | +0.24(+1.07%) |
Jul 02, 2020 | 22.69 | 22.75 | 22.48 | 22.53 | 30,800 | +0.17(+0.76%) |