Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.01 | 22.26 | 21.48 | 21.72 | 405,051 | +0.02(+0.09%) |
Sep 29, 2020 | 21.43 | 21.73 | 21.05 | 21.70 | 411,200 | +0.10(+0.44%) |
Sep 28, 2020 | 20.94 | 21.86 | 20.94 | 21.61 | 407,486 | +0.85(+4.11%) |
Sep 25, 2020 | 20.10 | 20.86 | 20.10 | 20.75 | 424,703 | +0.45(+2.19%) |
Sep 24, 2020 | 20.10 | 20.80 | 19.75 | 20.31 | 437,929 | +0.25(+1.23%) |
Sep 23, 2020 | 21.56 | 21.86 | 20.02 | 20.06 | 912,445 | -0.32(-1.58%) |
Sep 22, 2020 | 20.23 | 21.07 | 20.13 | 20.38 | 839,362 | +0.00(+0.00%) |
Sep 21, 2020 | 21.07 | 21.75 | 20.09 | 20.38 | 506,520 | -1.40(-6.41%) |
Sep 18, 2020 | 22.58 | 22.67 | 21.66 | 21.78 | 1,206,124 | -0.60(-2.69%) |
Sep 17, 2020 | 22.11 | 22.58 | 21.94 | 22.38 | 274,692 | -0.09(-0.42%) |
Sep 16, 2020 | 22.12 | 22.83 | 21.87 | 22.48 | 304,461 | +0.32(+1.45%) |
Sep 15, 2020 | 22.76 | 22.96 | 22.13 | 22.16 | 241,974 | -0.57(-2.50%) |
Sep 14, 2020 | 22.32 | 23.02 | 22.32 | 22.72 | 202,491 | +0.48(+2.17%) |
Sep 11, 2020 | 22.15 | 22.27 | 21.92 | 22.24 | 246,714 | +0.08(+0.34%) |
Sep 10, 2020 | 22.75 | 22.97 | 22.14 | 22.17 | 199,115 | -0.41(-1.80%) |
Sep 09, 2020 | 23.33 | 23.77 | 22.44 | 22.57 | 311,809 | -0.55(-2.38%) |
Sep 08, 2020 | 23.49 | 23.51 | 22.75 | 23.12 | 356,439 | -0.77(-3.21%) |
Sep 04, 2020 | 24.09 | 24.28 | 23.53 | 23.89 | 240,802 | +0.47(+2.02%) |
Sep 03, 2020 | 23.49 | 24.40 | 23.31 | 23.42 | 229,602 | +0.06(+0.24%) |
Sep 02, 2020 | 23.09 | 23.57 | 22.91 | 23.36 | 293,930 | +0.15(+0.65%) |
Sep 01, 2020 | 22.98 | 23.50 | 22.88 | 23.21 | 236,424 | -0.02(-0.08%) |
Aug 31, 2020 | 23.45 | 23.57 | 23.06 | 23.23 | 360,916 | -0.44(-1.86%) |
Aug 28, 2020 | 24.13 | 24.13 | 23.49 | 23.67 | 281,341 | -0.03(-0.14%) |
Aug 27, 2020 | 23.25 | 24.02 | 23.25 | 23.70 | 293,872 | +0.38(+1.62%) |
Aug 26, 2020 | 23.78 | 23.82 | 23.13 | 23.32 | 288,027 | -0.45(-1.91%) |
Aug 25, 2020 | 24.02 | 24.38 | 23.40 | 23.78 | 181,180 | +0.06(+0.24%) |
Aug 24, 2020 | 22.75 | 23.83 | 22.48 | 23.72 | 234,388 | +1.24(+5.52%) |
Aug 21, 2020 | 22.80 | 23.06 | 22.20 | 22.48 | 289,153 | -0.41(-1.78%) |
Aug 20, 2020 | 23.07 | 23.44 | 22.83 | 22.89 | 261,312 | -0.66(-2.82%) |
Aug 19, 2020 | 23.60 | 24.15 | 23.44 | 23.55 | 260,749 | +0.00(+0.00%) |
Aug 18, 2020 | 24.35 | 24.37 | 23.46 | 23.55 | 253,820 | -0.81(-3.34%) |
Aug 17, 2020 | 24.76 | 24.76 | 24.04 | 24.36 | 295,959 | -0.60(-2.39%) |
Aug 14, 2020 | 24.17 | 25.29 | 23.99 | 24.96 | 304,777 | +0.53(+2.15%) |
Aug 13, 2020 | 24.86 | 24.99 | 24.27 | 24.43 | 254,773 | -0.62(-2.48%) |
Aug 12, 2020 | 25.98 | 25.98 | 24.49 | 25.05 | 250,472 | -0.31(-1.23%) |
Aug 11, 2020 | 25.58 | 26.34 | 25.06 | 25.37 | 345,394 | +0.09(+0.34%) |
Aug 10, 2020 | 24.60 | 25.52 | 24.51 | 25.28 | 415,144 | +0.82(+3.37%) |
Aug 07, 2020 | 22.83 | 24.48 | 22.66 | 24.46 | 329,586 | +1.36(+5.91%) |
Aug 06, 2020 | 22.95 | 23.34 | 22.74 | 23.09 | 361,523 | -0.04(-0.16%) |
Aug 05, 2020 | 22.37 | 23.17 | 22.16 | 23.13 | 336,322 | +1.12(+5.08%) |
Aug 04, 2020 | 22.22 | 22.28 | 21.60 | 22.01 | 246,314 | -0.13(-0.60%) |
Aug 03, 2020 | 22.08 | 22.38 | 21.66 | 22.15 | 274,408 | +0.29(+1.32%) |
Jul 31, 2020 | 21.82 | 21.89 | 21.26 | 21.86 | 440,750 | -0.27(-1.22%) |
Jul 30, 2020 | 22.14 | 22.28 | 21.55 | 22.13 | 349,098 | -0.69(-3.03%) |
Jul 29, 2020 | 22.48 | 22.84 | 21.90 | 22.82 | 376,991 | +0.61(+2.73%) |
Jul 28, 2020 | 22.51 | 22.71 | 22.08 | 22.21 | 500,850 | +0.46(+2.13%) |
Jul 27, 2020 | 22.05 | 22.75 | 21.37 | 21.75 | 749,025 | -0.21(-0.95%) |
Jul 24, 2020 | 22.04 | 22.50 | 21.86 | 21.96 | 374,558 | -0.23(-1.03%) |
Jul 23, 2020 | 21.18 | 22.33 | 21.15 | 22.18 | 586,833 | +0.92(+4.32%) |
Jul 22, 2020 | 20.91 | 21.43 | 20.84 | 21.27 | 334,873 | +0.03(+0.13%) |
Jul 21, 2020 | 20.19 | 21.35 | 19.99 | 21.24 | 306,529 | +1.35(+6.76%) |
Jul 20, 2020 | 20.19 | 20.51 | 19.69 | 19.89 | 226,854 | -0.51(-2.51%) |
Jul 17, 2020 | 21.00 | 21.11 | 20.29 | 20.40 | 269,411 | -0.77(-3.62%) |
Jul 16, 2020 | 21.10 | 21.90 | 20.82 | 21.17 | 499,032 | -0.22(-1.02%) |
Jul 15, 2020 | 20.55 | 21.60 | 20.33 | 21.39 | 558,239 | +1.49(+7.47%) |
Jul 14, 2020 | 20.42 | 20.57 | 19.62 | 19.90 | 413,821 | -0.69(-3.36%) |
Jul 13, 2020 | 20.84 | 21.05 | 19.98 | 20.59 | 603,077 | +0.18(+0.88%) |
Jul 10, 2020 | 19.38 | 20.49 | 19.31 | 20.41 | 426,287 | +1.12(+5.79%) |
Jul 09, 2020 | 20.20 | 20.35 | 18.86 | 19.30 | 535,664 | -1.06(-5.21%) |
Jul 08, 2020 | 20.65 | 20.92 | 19.94 | 20.36 | 523,845 | -0.28(-1.38%) |
Jul 07, 2020 | 21.03 | 21.04 | 20.45 | 20.64 | 423,917 | -0.60(-2.81%) |
Jul 06, 2020 | 21.61 | 22.00 | 20.82 | 21.24 | 388,735 | +0.27(+1.26%) |
Jul 02, 2020 | 21.91 | 22.26 | 20.85 | 20.97 | 258,221 | -0.24(-1.12%) |