Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.16 | 23.38 | 23.10 | 23.25 | 20,095 | +0.17(+0.75%) |
Sep 29, 2020 | 23.05 | 23.14 | 22.99 | 23.08 | 20,848 | +0.10(+0.45%) |
Sep 28, 2020 | 22.92 | 23.01 | 22.81 | 22.98 | 12,422 | +0.40(+1.78%) |
Sep 25, 2020 | 22.26 | 22.62 | 22.00 | 22.57 | 19,610 | +0.36(+1.61%) |
Sep 24, 2020 | 22.11 | 22.45 | 21.98 | 22.22 | 9,522 | +0.02(+0.07%) |
Sep 23, 2020 | 22.79 | 22.80 | 22.19 | 22.20 | 128,418 | -0.53(-2.32%) |
Sep 22, 2020 | 22.54 | 22.75 | 22.33 | 22.73 | 11,777 | +0.29(+1.28%) |
Sep 21, 2020 | 22.16 | 22.44 | 21.94 | 22.44 | 33,699 | -0.06(-0.25%) |
Sep 18, 2020 | 22.67 | 22.67 | 22.31 | 22.50 | 21,531 | -0.11(-0.48%) |
Sep 17, 2020 | 22.38 | 22.73 | 22.36 | 22.60 | 18,468 | -0.33(-1.44%) |
Sep 16, 2020 | 23.28 | 23.28 | 22.88 | 22.94 | 12,798 | -0.14(-0.59%) |
Sep 15, 2020 | 23.18 | 23.23 | 23.05 | 23.07 | 15,738 | +0.23(+1.00%) |
Sep 14, 2020 | 22.81 | 23.03 | 22.72 | 22.84 | 25,246 | +0.36(+1.61%) |
Sep 11, 2020 | 22.70 | 22.88 | 22.24 | 22.48 | 19,610 | -0.09(-0.41%) |
Sep 10, 2020 | 23.07 | 23.22 | 22.44 | 22.57 | 30,903 | -0.34(-1.47%) |
Sep 09, 2020 | 22.62 | 23.03 | 22.55 | 22.91 | 42,097 | +0.56(+2.51%) |
Sep 08, 2020 | 22.40 | 22.75 | 22.14 | 22.35 | 54,242 | -0.68(-2.96%) |
Sep 04, 2020 | 23.29 | 23.50 | 22.42 | 23.03 | 76,925 | -0.36(-1.52%) |
Sep 03, 2020 | 24.28 | 24.28 | 23.20 | 23.39 | 52,165 | -1.17(-4.75%) |
Sep 02, 2020 | 24.59 | 24.60 | 24.21 | 24.55 | 41,642 | +0.30(+1.22%) |
Sep 01, 2020 | 23.95 | 24.30 | 23.95 | 24.26 | 83,161 | +0.44(+1.83%) |
Aug 31, 2020 | 23.78 | 23.92 | 23.67 | 23.82 | 37,808 | -0.06(-0.26%) |
Aug 28, 2020 | 23.80 | 23.92 | 23.77 | 23.88 | 34,672 | +0.21(+0.90%) |
Aug 27, 2020 | 23.95 | 23.95 | 23.53 | 23.67 | 37,169 | -0.18(-0.77%) |
Aug 26, 2020 | 23.36 | 23.88 | 23.34 | 23.86 | 342,656 | +0.74(+3.18%) |
Aug 25, 2020 | 22.90 | 23.18 | 22.87 | 23.12 | 216,938 | +0.27(+1.17%) |
Aug 24, 2020 | 22.97 | 22.99 | 22.78 | 22.85 | 28,379 | +0.20(+0.89%) |
Aug 21, 2020 | 22.61 | 22.66 | 22.55 | 22.65 | 17,993 | +0.01(+0.07%) |
Aug 20, 2020 | 22.26 | 22.63 | 22.17 | 22.63 | 10,451 | +0.25(+1.11%) |
Aug 19, 2020 | 22.54 | 22.59 | 22.39 | 22.39 | 47,838 | -0.14(-0.64%) |
Aug 18, 2020 | 22.44 | 22.56 | 22.36 | 22.53 | 26,210 | +0.22(+1.00%) |
Aug 17, 2020 | 22.26 | 22.35 | 22.23 | 22.31 | 10,936 | +0.20(+0.90%) |
Aug 14, 2020 | 22.15 | 22.19 | 22.07 | 22.11 | 32,852 | -0.08(-0.36%) |
Aug 13, 2020 | 22.21 | 22.32 | 22.13 | 22.19 | 52,248 | -0.11(-0.49%) |
Aug 12, 2020 | 22.05 | 22.38 | 22.05 | 22.30 | 23,455 | +0.38(+1.71%) |
Aug 11, 2020 | 22.22 | 22.30 | 21.91 | 21.92 | 25,980 | -0.29(-1.29%) |
Aug 10, 2020 | 22.39 | 22.39 | 22.04 | 22.21 | 13,645 | -0.11(-0.49%) |
Aug 07, 2020 | 22.58 | 22.72 | 22.14 | 22.32 | 32,246 | -0.43(-1.87%) |
Aug 06, 2020 | 22.56 | 22.74 | 22.44 | 22.74 | 16,524 | +0.18(+0.79%) |
Aug 05, 2020 | 22.57 | 22.60 | 22.49 | 22.57 | 33,810 | +0.11(+0.48%) |
Aug 04, 2020 | 22.23 | 22.47 | 22.23 | 22.46 | 54,693 | +0.22(+0.98%) |
Aug 03, 2020 | 22.05 | 22.27 | 22.05 | 22.24 | 59,003 | +0.37(+1.67%) |
Jul 31, 2020 | 21.97 | 21.97 | 21.58 | 21.87 | 108,060 | +0.00(+0.00%) |
Jul 30, 2020 | 21.61 | 21.90 | 21.47 | 21.87 | 139,599 | +0.05(+0.23%) |
Jul 29, 2020 | 21.69 | 21.86 | 21.62 | 21.82 | 37,728 | +0.47(+2.20%) |
Jul 28, 2020 | 21.53 | 21.56 | 21.34 | 21.35 | 7,149 | -0.18(-0.83%) |
Jul 27, 2020 | 21.35 | 21.53 | 21.33 | 21.53 | 14,803 | +0.31(+1.47%) |
Jul 24, 2020 | 21.06 | 21.37 | 20.96 | 21.22 | 56,506 | -0.16(-0.74%) |
Jul 23, 2020 | 21.80 | 21.91 | 21.35 | 21.38 | 20,929 | -0.36(-1.64%) |
Jul 22, 2020 | 21.69 | 21.90 | 21.66 | 21.73 | 25,665 | -0.02(-0.11%) |
Jul 21, 2020 | 22.06 | 22.19 | 21.72 | 21.76 | 568,292 | -0.07(-0.34%) |
Jul 20, 2020 | 21.33 | 21.83 | 21.28 | 21.83 | 16,243 | +0.60(+2.84%) |
Jul 17, 2020 | 21.25 | 21.33 | 21.06 | 21.23 | 16,679 | +0.05(+0.23%) |
Jul 16, 2020 | 21.17 | 21.24 | 20.95 | 21.18 | 20,774 | -0.23(-1.09%) |
Jul 15, 2020 | 21.44 | 21.56 | 21.21 | 21.41 | 12,982 | +0.06(+0.30%) |
Jul 14, 2020 | 21.11 | 21.35 | 20.78 | 21.35 | 16,629 | +0.12(+0.56%) |
Jul 13, 2020 | 22.01 | 22.17 | 21.23 | 21.23 | 31,557 | -0.63(-2.88%) |
Jul 10, 2020 | 21.89 | 21.95 | 21.70 | 21.86 | 9,805 | -0.01(-0.06%) |
Jul 09, 2020 | 21.84 | 21.89 | 21.52 | 21.87 | 16,534 | +0.25(+1.17%) |
Jul 08, 2020 | 21.23 | 21.66 | 21.23 | 21.62 | 23,126 | +0.46(+2.17%) |
Jul 07, 2020 | 21.24 | 21.44 | 21.13 | 21.16 | 23,512 | -0.26(-1.20%) |
Jul 06, 2020 | 21.30 | 21.46 | 21.22 | 21.42 | 41,170 | +0.59(+2.83%) |
Jul 02, 2020 | 20.91 | 21.00 | 20.78 | 20.83 | 22,643 | +0.16(+0.80%) |