Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.05 | 22.14 | 21.68 | 22.10 | 127,083 | +0.19(+0.87%) |
Sep 29, 2020 | 21.94 | 22.13 | 21.69 | 21.91 | 47,915 | -0.03(-0.14%) |
Sep 28, 2020 | 21.72 | 21.94 | 21.65 | 21.94 | 46,028 | +0.29(+1.32%) |
Sep 25, 2020 | 21.09 | 21.74 | 21.07 | 21.65 | 58,270 | +0.64(+3.06%) |
Sep 24, 2020 | 20.93 | 21.17 | 20.74 | 21.01 | 39,635 | +0.13(+0.61%) |
Sep 23, 2020 | 21.24 | 21.27 | 20.77 | 20.88 | 75,979 | -0.40(-1.86%) |
Sep 22, 2020 | 21.20 | 21.31 | 21.03 | 21.28 | 72,883 | +0.11(+0.52%) |
Sep 21, 2020 | 21.37 | 21.48 | 21.11 | 21.17 | 46,489 | -0.25(-1.18%) |
Sep 18, 2020 | 21.37 | 21.48 | 21.30 | 21.42 | 15,135 | +0.07(+0.33%) |
Sep 17, 2020 | 21.38 | 21.65 | 21.29 | 21.35 | 37,913 | -0.14(-0.66%) |
Sep 16, 2020 | 21.53 | 21.68 | 21.49 | 21.49 | 32,608 | -0.06(-0.26%) |
Sep 15, 2020 | 21.23 | 21.57 | 21.23 | 21.55 | 41,606 | +0.18(+0.85%) |
Sep 14, 2020 | 21.17 | 21.37 | 21.09 | 21.37 | 30,691 | +0.28(+1.32%) |
Sep 11, 2020 | 21.37 | 21.37 | 21.04 | 21.09 | 37,080 | -0.32(-1.47%) |
Sep 10, 2020 | 21.39 | 21.45 | 21.31 | 21.41 | 25,708 | +0.01(+0.07%) |
Sep 09, 2020 | 21.30 | 21.40 | 21.22 | 21.39 | 54,188 | +0.47(+2.26%) |
Sep 08, 2020 | 21.31 | 21.31 | 20.87 | 20.92 | 53,659 | -0.40(-1.89%) |
Sep 04, 2020 | 21.50 | 21.50 | 21.01 | 21.32 | 39,207 | -0.08(-0.36%) |
Sep 03, 2020 | 21.46 | 21.47 | 21.32 | 21.40 | 39,816 | -0.20(-0.93%) |
Sep 02, 2020 | 21.56 | 21.65 | 21.32 | 21.60 | 128,512 | +0.07(+0.32%) |
Sep 01, 2020 | 21.47 | 21.65 | 21.42 | 21.53 | 94,156 | -0.01(-0.04%) |
Aug 31, 2020 | 21.18 | 21.55 | 21.18 | 21.54 | 289,885 | +0.32(+1.50%) |
Aug 28, 2020 | 21.19 | 21.25 | 21.09 | 21.22 | 41,399 | +0.05(+0.26%) |
Aug 27, 2020 | 20.95 | 21.18 | 20.95 | 21.17 | 135,479 | +0.16(+0.74%) |
Aug 26, 2020 | 20.97 | 21.11 | 20.97 | 21.01 | 48,876 | +0.12(+0.56%) |
Aug 25, 2020 | 20.76 | 20.97 | 20.73 | 20.90 | 84,081 | +0.13(+0.63%) |
Aug 24, 2020 | 20.74 | 20.83 | 20.65 | 20.76 | 70,542 | +0.02(+0.11%) |
Aug 21, 2020 | 20.74 | 20.74 | 20.65 | 20.74 | 34,951 | -0.01(-0.04%) |
Aug 20, 2020 | 20.63 | 20.78 | 20.59 | 20.75 | 56,137 | +0.11(+0.53%) |
Aug 19, 2020 | 20.69 | 20.82 | 20.60 | 20.64 | 92,672 | -0.18(-0.86%) |
Aug 18, 2020 | 20.70 | 20.82 | 20.55 | 20.82 | 43,850 | +0.26(+1.28%) |
Aug 17, 2020 | 20.73 | 20.76 | 20.44 | 20.55 | 52,116 | -0.08(-0.38%) |
Aug 14, 2020 | 20.55 | 20.77 | 20.55 | 20.63 | 64,614 | +0.03(+0.15%) |
Aug 13, 2020 | 20.68 | 20.68 | 20.45 | 20.60 | 66,100 | -0.10(-0.49%) |
Aug 12, 2020 | 20.62 | 20.74 | 20.47 | 20.70 | 51,423 | +0.31(+1.52%) |
Aug 11, 2020 | 20.49 | 20.74 | 20.35 | 20.39 | 84,166 | -0.07(-0.34%) |
Aug 10, 2020 | 20.31 | 20.60 | 20.28 | 20.46 | 63,384 | +0.19(+0.96%) |
Aug 07, 2020 | 20.16 | 20.35 | 20.09 | 20.27 | 45,140 | +0.02(+0.11%) |
Aug 06, 2020 | 20.39 | 20.43 | 20.16 | 20.24 | 94,031 | -0.11(-0.53%) |
Aug 05, 2020 | 20.12 | 20.41 | 20.12 | 20.35 | 56,128 | +0.24(+1.19%) |
Aug 04, 2020 | 20.28 | 20.28 | 20.09 | 20.11 | 73,891 | -0.06(-0.31%) |
Aug 03, 2020 | 20.16 | 20.31 | 20.16 | 20.18 | 48,399 | -0.04(-0.19%) |
Jul 31, 2020 | 20.18 | 20.28 | 20.12 | 20.21 | 54,039 | +0.01(+0.04%) |
Jul 30, 2020 | 20.07 | 20.29 | 20.07 | 20.21 | 52,080 | +0.07(+0.35%) |
Jul 29, 2020 | 20.15 | 20.23 | 20.04 | 20.14 | 111,237 | +0.10(+0.50%) |
Jul 28, 2020 | 20.24 | 20.31 | 20.04 | 20.04 | 89,949 | -0.23(-1.15%) |
Jul 27, 2020 | 20.15 | 20.31 | 20.10 | 20.27 | 51,860 | +0.25(+1.24%) |
Jul 24, 2020 | 20.11 | 20.29 | 20.01 | 20.02 | 56,618 | -0.02(-0.12%) |
Jul 23, 2020 | 20.13 | 20.19 | 20.04 | 20.04 | 41,824 | -0.08(-0.39%) |
Jul 22, 2020 | 20.09 | 20.13 | 19.87 | 20.12 | 84,507 | +0.16(+0.78%) |
Jul 21, 2020 | 20.20 | 20.24 | 19.97 | 19.97 | 64,214 | -0.19(-0.96%) |
Jul 20, 2020 | 20.01 | 20.20 | 20.01 | 20.16 | 67,680 | +0.12(+0.62%) |
Jul 17, 2020 | 20.24 | 20.24 | 19.97 | 20.04 | 52,491 | -0.15(-0.73%) |
Jul 16, 2020 | 20.05 | 20.28 | 20.04 | 20.18 | 71,657 | +0.04(+0.19%) |
Jul 15, 2020 | 19.88 | 20.14 | 19.75 | 20.14 | 106,636 | +0.34(+1.72%) |
Jul 14, 2020 | 19.69 | 19.92 | 19.60 | 19.80 | 52,871 | +0.07(+0.35%) |
Jul 13, 2020 | 19.73 | 19.82 | 19.71 | 19.73 | 67,568 | +0.06(+0.32%) |
Jul 10, 2020 | 19.67 | 19.77 | 19.66 | 19.67 | 108,336 | +0.05(+0.24%) |
Jul 09, 2020 | 19.54 | 19.68 | 19.50 | 19.62 | 77,146 | +0.05(+0.24%) |
Jul 08, 2020 | 19.58 | 19.69 | 19.46 | 19.58 | 129,882 | +0.06(+0.32%) |
Jul 07, 2020 | 19.72 | 19.76 | 19.52 | 19.52 | 77,764 | -0.13(-0.67%) |
Jul 06, 2020 | 19.69 | 19.76 | 19.62 | 19.65 | 37,009 | +0.03(+0.16%) |
Jul 02, 2020 | 19.81 | 19.83 | 19.58 | 19.62 | 88,732 | -0.12(-0.60%) |