Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.00 | 21.20 | 21.00 | 21.12 | 78,997 | +0.17(+0.83%) |
Sep 29, 2020 | 20.86 | 21.00 | 20.86 | 20.94 | 50,983 | -0.02(-0.08%) |
Sep 28, 2020 | 20.94 | 21.02 | 20.85 | 20.96 | 24,239 | +0.33(+1.60%) |
Sep 25, 2020 | 20.47 | 20.68 | 20.39 | 20.63 | 50,727 | -0.05(-0.25%) |
Sep 24, 2020 | 20.46 | 20.79 | 20.46 | 20.68 | 47,455 | -0.10(-0.46%) |
Sep 23, 2020 | 20.97 | 20.98 | 20.71 | 20.78 | 28,362 | -0.38(-1.81%) |
Sep 22, 2020 | 21.21 | 21.25 | 21.05 | 21.16 | 20,764 | -0.23(-1.10%) |
Sep 21, 2020 | 21.29 | 21.39 | 21.12 | 21.39 | 51,412 | -0.28(-1.29%) |
Sep 18, 2020 | 21.69 | 21.76 | 21.58 | 21.67 | 50,772 | -0.02(-0.08%) |
Sep 17, 2020 | 21.53 | 21.74 | 21.53 | 21.69 | 24,661 | +0.03(+0.16%) |
Sep 16, 2020 | 21.79 | 21.83 | 21.66 | 21.66 | 22,261 | -0.09(-0.40%) |
Sep 15, 2020 | 21.77 | 21.85 | 21.72 | 21.74 | 80,516 | +0.13(+0.60%) |
Sep 14, 2020 | 21.61 | 21.71 | 21.61 | 21.61 | 26,258 | +0.14(+0.64%) |
Sep 11, 2020 | 21.55 | 21.56 | 21.37 | 21.48 | 27,715 | +0.05(+0.24%) |
Sep 10, 2020 | 21.65 | 21.69 | 21.38 | 21.43 | 39,438 | -0.23(-1.07%) |
Sep 09, 2020 | 21.55 | 21.73 | 21.55 | 21.66 | 16,916 | +0.35(+1.65%) |
Sep 08, 2020 | 21.24 | 21.42 | 21.24 | 21.31 | 42,745 | -0.13(-0.60%) |
Sep 04, 2020 | 21.42 | 21.52 | 21.27 | 21.43 | 35,866 | +0.08(+0.36%) |
Sep 03, 2020 | 21.51 | 21.62 | 21.25 | 21.36 | 82,333 | -0.26(-1.19%) |
Sep 02, 2020 | 21.63 | 21.65 | 21.46 | 21.61 | 37,917 | +0.00(+0.00%) |
Sep 01, 2020 | 21.52 | 21.67 | 21.52 | 21.61 | 31,742 | +0.09(+0.44%) |
Aug 31, 2020 | 21.57 | 21.63 | 21.43 | 21.52 | 54,501 | -0.47(-2.15%) |
Aug 28, 2020 | 21.85 | 22.02 | 21.85 | 21.99 | 20,844 | +0.20(+0.91%) |
Aug 27, 2020 | 21.97 | 21.97 | 21.73 | 21.79 | 91,814 | -0.27(-1.21%) |
Aug 26, 2020 | 22.02 | 22.11 | 22.02 | 22.06 | 26,917 | -0.04(-0.19%) |
Aug 25, 2020 | 22.06 | 22.17 | 22.04 | 22.10 | 25,109 | +0.11(+0.51%) |
Aug 24, 2020 | 22.07 | 22.07 | 21.97 | 21.99 | 64,914 | +0.08(+0.35%) |
Aug 21, 2020 | 21.90 | 21.96 | 21.78 | 21.91 | 49,025 | -0.02(-0.08%) |
Aug 20, 2020 | 21.76 | 21.94 | 21.71 | 21.93 | 38,943 | -0.17(-0.78%) |
Aug 19, 2020 | 22.20 | 22.26 | 22.05 | 22.10 | 48,158 | -0.21(-0.92%) |
Aug 18, 2020 | 22.36 | 22.39 | 22.26 | 22.31 | 37,452 | -0.06(-0.27%) |
Aug 17, 2020 | 22.28 | 22.40 | 22.28 | 22.37 | 38,944 | +0.16(+0.73%) |
Aug 14, 2020 | 22.07 | 22.22 | 22.07 | 22.21 | 35,983 | +0.16(+0.74%) |
Aug 13, 2020 | 21.97 | 22.09 | 21.95 | 22.04 | 39,787 | +0.07(+0.31%) |
Aug 12, 2020 | 21.92 | 22.06 | 21.92 | 21.97 | 73,326 | +0.24(+1.11%) |
Aug 11, 2020 | 21.75 | 21.84 | 21.67 | 21.73 | 48,550 | +0.09(+0.44%) |
Aug 10, 2020 | 21.55 | 21.68 | 21.51 | 21.64 | 30,160 | +0.13(+0.60%) |
Aug 07, 2020 | 21.49 | 21.59 | 21.48 | 21.51 | 26,201 | -0.19(-0.87%) |
Aug 06, 2020 | 21.59 | 21.77 | 21.54 | 21.70 | 77,599 | -0.02(-0.08%) |
Aug 05, 2020 | 21.68 | 21.86 | 21.68 | 21.72 | 35,793 | +0.12(+0.56%) |
Aug 04, 2020 | 21.55 | 21.66 | 21.51 | 21.60 | 30,762 | -0.01(-0.04%) |
Aug 03, 2020 | 21.72 | 21.72 | 21.56 | 21.61 | 17,573 | -0.03(-0.16%) |
Jul 31, 2020 | 21.83 | 21.83 | 21.53 | 21.64 | 65,096 | -0.24(-1.10%) |
Jul 30, 2020 | 21.99 | 21.99 | 21.73 | 21.88 | 77,756 | -0.34(-1.55%) |
Jul 29, 2020 | 22.14 | 22.26 | 22.10 | 22.22 | 22,296 | +0.27(+1.21%) |
Jul 28, 2020 | 22.14 | 22.14 | 21.96 | 21.96 | 43,602 | -0.33(-1.50%) |
Jul 27, 2020 | 22.16 | 22.34 | 22.13 | 22.29 | 44,360 | +0.23(+1.05%) |
Jul 24, 2020 | 21.89 | 22.12 | 21.89 | 22.06 | 50,423 | +0.06(+0.27%) |
Jul 23, 2020 | 22.16 | 22.24 | 21.98 | 22.00 | 26,223 | -0.27(-1.23%) |
Jul 22, 2020 | 22.30 | 22.41 | 22.22 | 22.28 | 41,034 | -0.04(-0.19%) |
Jul 21, 2020 | 22.35 | 22.46 | 22.28 | 22.32 | 61,912 | +0.15(+0.66%) |
Jul 20, 2020 | 22.16 | 22.17 | 22.07 | 22.17 | 30,222 | +0.07(+0.31%) |
Jul 17, 2020 | 22.14 | 22.15 | 22.05 | 22.10 | 47,279 | +0.04(+0.19%) |
Jul 16, 2020 | 21.98 | 22.14 | 21.98 | 22.06 | 36,645 | -0.08(-0.35%) |
Jul 15, 2020 | 22.21 | 22.25 | 22.07 | 22.14 | 48,394 | -0.03(-0.15%) |
Jul 14, 2020 | 21.85 | 22.21 | 21.85 | 22.17 | 41,005 | +0.14(+0.62%) |
Jul 13, 2020 | 22.23 | 22.39 | 21.96 | 22.04 | 35,480 | -0.03(-0.16%) |
Jul 10, 2020 | 22.07 | 22.13 | 22.01 | 22.07 | 32,140 | -0.13(-0.58%) |
Jul 09, 2020 | 22.44 | 22.44 | 22.10 | 22.20 | 18,243 | -0.31(-1.37%) |
Jul 08, 2020 | 22.34 | 22.51 | 22.23 | 22.51 | 67,081 | +0.27(+1.24%) |
Jul 07, 2020 | 22.33 | 22.39 | 22.17 | 22.23 | 50,628 | -0.41(-1.82%) |
Jul 06, 2020 | 22.67 | 22.70 | 22.55 | 22.64 | 115,541 | +0.65(+2.97%) |
Jul 02, 2020 | 21.90 | 22.08 | 21.90 | 21.99 | 41,805 | +0.52(+2.40%) |