Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.23 | 21.37 | 21.11 | 21.11 | 4,389 | +0.05(+0.23%) |
Sep 29, 2020 | 21.11 | 21.13 | 20.91 | 21.06 | 15,014 | -0.12(-0.57%) |
Sep 28, 2020 | 21.07 | 21.22 | 21.07 | 21.18 | 2,302 | +0.57(+2.79%) |
Sep 25, 2020 | 20.47 | 20.66 | 20.41 | 20.60 | 3,778 | +0.19(+0.92%) |
Sep 24, 2020 | 20.51 | 20.69 | 20.30 | 20.42 | 2,729 | +0.04(+0.22%) |
Sep 23, 2020 | 21.02 | 21.13 | 20.37 | 20.37 | 8,288 | -0.66(-3.16%) |
Sep 22, 2020 | 20.93 | 21.04 | 20.84 | 21.04 | 4,568 | +0.07(+0.34%) |
Sep 21, 2020 | 20.87 | 20.97 | 20.78 | 20.97 | 18,676 | -0.83(-3.82%) |
Sep 18, 2020 | 21.99 | 22.01 | 21.57 | 21.80 | 21,374 | -0.08(-0.38%) |
Sep 17, 2020 | 21.88 | 21.89 | 21.84 | 21.88 | 3,717 | -0.13(-0.57%) |
Sep 16, 2020 | 22.12 | 22.24 | 22.01 | 22.01 | 4,723 | +0.26(+1.19%) |
Sep 15, 2020 | 21.94 | 21.94 | 21.73 | 21.75 | 2,694 | -0.06(-0.28%) |
Sep 14, 2020 | 21.68 | 21.81 | 21.67 | 21.81 | 779 | +0.43(+2.00%) |
Sep 11, 2020 | 21.55 | 21.55 | 21.38 | 21.38 | 30,956 | -0.08(-0.39%) |
Sep 10, 2020 | 21.78 | 21.78 | 21.47 | 21.47 | 495 | -0.25(-1.15%) |
Sep 09, 2020 | 21.68 | 21.75 | 21.61 | 21.71 | 4,144 | +0.17(+0.80%) |
Sep 08, 2020 | 21.73 | 21.86 | 21.54 | 21.54 | 7,773 | -0.44(-1.99%) |
Sep 04, 2020 | 22.23 | 22.33 | 21.64 | 21.98 | 12,319 | -0.08(-0.37%) |
Sep 03, 2020 | 22.42 | 22.42 | 22.00 | 22.06 | 4,341 | -0.58(-2.56%) |
Sep 02, 2020 | 22.46 | 22.68 | 22.46 | 22.64 | 3,986 | +0.28(+1.26%) |
Sep 01, 2020 | 22.14 | 22.38 | 22.14 | 22.36 | 6,389 | +0.20(+0.90%) |
Aug 31, 2020 | 22.22 | 22.26 | 22.12 | 22.16 | 1,251 | -0.25(-1.13%) |
Aug 28, 2020 | 22.31 | 22.41 | 22.26 | 22.41 | 1,684 | +0.19(+0.87%) |
Aug 27, 2020 | 22.19 | 22.26 | 22.14 | 22.22 | 23,806 | -0.01(-0.02%) |
Aug 26, 2020 | 22.26 | 22.27 | 22.20 | 22.23 | 966 | -0.17(-0.76%) |
Aug 25, 2020 | 22.40 | 22.41 | 22.21 | 22.40 | 4,233 | +0.05(+0.20%) |
Aug 24, 2020 | 22.07 | 22.35 | 22.07 | 22.35 | 6,611 | +0.30(+1.37%) |
Aug 21, 2020 | 22.12 | 22.13 | 21.97 | 22.05 | 4,211 | -0.22(-0.99%) |
Aug 20, 2020 | 22.13 | 22.32 | 22.13 | 22.27 | 5,774 | -0.12(-0.54%) |
Aug 19, 2020 | 22.38 | 22.52 | 22.38 | 22.39 | 1,449 | +0.02(+0.11%) |
Aug 18, 2020 | 22.45 | 22.45 | 22.37 | 22.37 | 1,651 | -0.32(-1.42%) |
Aug 17, 2020 | 22.70 | 22.73 | 22.62 | 22.69 | 7,480 | +0.06(+0.26%) |
Aug 14, 2020 | 22.60 | 22.65 | 22.57 | 22.63 | 1,789 | +0.03(+0.12%) |
Aug 13, 2020 | 22.61 | 22.71 | 22.60 | 22.60 | 3,450 | -0.12(-0.52%) |
Aug 12, 2020 | 22.87 | 22.88 | 22.57 | 22.72 | 9,651 | +0.18(+0.82%) |
Aug 11, 2020 | 22.72 | 22.94 | 22.50 | 22.54 | 17,294 | -0.08(-0.34%) |
Aug 10, 2020 | 22.35 | 22.74 | 22.35 | 22.61 | 14,547 | +0.29(+1.32%) |
Aug 07, 2020 | 21.83 | 22.32 | 21.83 | 22.32 | 14,741 | +0.37(+1.68%) |
Aug 06, 2020 | 22.05 | 22.05 | 21.94 | 21.95 | 2,394 | -0.10(-0.45%) |
Aug 05, 2020 | 21.81 | 22.06 | 21.79 | 22.05 | 70,699 | +0.40(+1.86%) |
Aug 04, 2020 | 21.47 | 21.65 | 21.43 | 21.65 | 6,878 | +0.17(+0.80%) |
Aug 03, 2020 | 21.18 | 21.47 | 21.18 | 21.47 | 978 | +0.45(+2.13%) |
Jul 31, 2020 | 21.44 | 21.44 | 20.91 | 21.03 | 5,264 | -0.38(-1.77%) |
Jul 30, 2020 | 21.20 | 21.41 | 21.09 | 21.41 | 5,473 | -0.07(-0.31%) |
Jul 29, 2020 | 20.99 | 21.47 | 20.99 | 21.47 | 10,198 | +0.46(+2.21%) |
Jul 28, 2020 | 21.12 | 21.22 | 21.01 | 21.01 | 5,630 | -0.14(-0.65%) |
Jul 27, 2020 | 21.00 | 21.23 | 20.91 | 21.15 | 7,492 | +0.21(+1.00%) |
Jul 24, 2020 | 21.07 | 21.18 | 20.94 | 20.94 | 4,422 | -0.35(-1.63%) |
Jul 23, 2020 | 21.34 | 21.46 | 21.09 | 21.28 | 7,752 | +0.07(+0.35%) |
Jul 22, 2020 | 21.28 | 21.28 | 21.17 | 21.21 | 2,462 | -0.03(-0.12%) |
Jul 21, 2020 | 21.16 | 21.32 | 21.12 | 21.24 | 6,475 | +0.43(+2.08%) |
Jul 20, 2020 | 20.78 | 20.85 | 20.72 | 20.80 | 14,343 | -0.19(-0.91%) |
Jul 17, 2020 | 21.01 | 21.01 | 20.99 | 20.99 | 4,527 | +0.06(+0.28%) |
Jul 16, 2020 | 20.86 | 21.00 | 20.85 | 20.94 | 2,166 | -0.19(-0.88%) |
Jul 15, 2020 | 20.47 | 21.15 | 20.47 | 21.12 | 7,951 | +0.89(+4.40%) |
Jul 14, 2020 | 19.87 | 20.23 | 19.87 | 20.23 | 372,992 | +0.27(+1.35%) |
Jul 13, 2020 | 20.30 | 20.47 | 19.96 | 19.96 | 3,117 | -0.13(-0.65%) |
Jul 10, 2020 | 19.87 | 20.09 | 19.87 | 20.09 | 1,263 | +0.37(+1.88%) |
Jul 09, 2020 | 20.17 | 20.17 | 19.55 | 19.72 | 737 | -0.34(-1.67%) |
Jul 08, 2020 | 20.12 | 20.12 | 20.01 | 20.06 | 1,788 | -0.16(-0.80%) |
Jul 07, 2020 | 20.45 | 20.45 | 20.21 | 20.22 | 5,620 | -0.27(-1.30%) |
Jul 06, 2020 | 20.60 | 20.60 | 20.34 | 20.49 | 6,115 | +0.23(+1.16%) |
Jul 02, 2020 | 20.66 | 20.66 | 20.25 | 20.25 | 947 | +0.00(+0.01%) |