Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.56 | 22.62 | 22.54 | 22.55 | 75,520 | +0.01(+0.04%) |
Sep 29, 2020 | 22.65 | 22.65 | 22.50 | 22.54 | 30,471 | -0.07(-0.31%) |
Sep 28, 2020 | 22.61 | 22.66 | 22.58 | 22.61 | 43,086 | +0.18(+0.80%) |
Sep 25, 2020 | 22.43 | 22.45 | 22.31 | 22.43 | 26,200 | +0.06(+0.27%) |
Sep 24, 2020 | 22.38 | 22.48 | 22.28 | 22.37 | 42,184 | +0.04(+0.18%) |
Sep 23, 2020 | 22.59 | 22.63 | 22.33 | 22.33 | 21,526 | -0.26(-1.15%) |
Sep 22, 2020 | 22.63 | 22.64 | 22.52 | 22.59 | 34,949 | +0.00(+0.00%) |
Sep 21, 2020 | 22.88 | 22.88 | 22.55 | 22.59 | 41,672 | -0.26(-1.14%) |
Sep 18, 2020 | 23.10 | 23.10 | 22.85 | 22.85 | 28,500 | -0.12(-0.52%) |
Sep 17, 2020 | 23.00 | 23.04 | 22.93 | 22.97 | 33,100 | -0.03(-0.11%) |
Sep 16, 2020 | 22.97 | 23.09 | 22.97 | 23.00 | 82,021 | +0.03(+0.11%) |
Sep 15, 2020 | 23.02 | 23.02 | 22.94 | 22.97 | 18,798 | +0.06(+0.26%) |
Sep 14, 2020 | 22.88 | 22.97 | 22.87 | 22.91 | 17,934 | +0.10(+0.45%) |
Sep 11, 2020 | 22.88 | 22.88 | 22.73 | 22.81 | 11,500 | +0.06(+0.25%) |
Sep 10, 2020 | 22.81 | 22.89 | 22.75 | 22.75 | 23,357 | -0.10(-0.44%) |
Sep 09, 2020 | 23.03 | 23.03 | 22.85 | 22.85 | 91,648 | +0.12(+0.51%) |
Sep 08, 2020 | 22.75 | 22.85 | 22.72 | 22.73 | 57,968 | -0.04(-0.15%) |
Sep 04, 2020 | 23.03 | 23.03 | 22.71 | 22.77 | 31,600 | -0.13(-0.57%) |
Sep 03, 2020 | 23.04 | 23.04 | 22.90 | 22.90 | 102,068 | -0.13(-0.56%) |
Sep 02, 2020 | 22.91 | 23.04 | 22.91 | 23.03 | 47,499 | +0.05(+0.22%) |
Sep 01, 2020 | 22.92 | 22.99 | 22.87 | 22.98 | 26,894 | +0.11(+0.48%) |
Aug 31, 2020 | 22.85 | 22.91 | 22.85 | 22.87 | 31,929 | -0.07(-0.31%) |
Aug 28, 2020 | 22.74 | 22.97 | 22.74 | 22.94 | 35,600 | +0.14(+0.61%) |
Aug 27, 2020 | 22.89 | 22.93 | 22.80 | 22.80 | 36,425 | -0.13(-0.57%) |
Aug 26, 2020 | 22.92 | 23.00 | 22.92 | 22.93 | 55,190 | -0.06(-0.26%) |
Aug 25, 2020 | 23.01 | 23.07 | 22.91 | 22.99 | 56,066 | -0.06(-0.26%) |
Aug 24, 2020 | 22.95 | 23.10 | 22.95 | 23.05 | 33,544 | +0.15(+0.66%) |
Aug 21, 2020 | 22.98 | 22.98 | 22.85 | 22.90 | 15,300 | +0.00(+0.00%) |
Aug 20, 2020 | 22.73 | 22.96 | 22.73 | 22.90 | 36,564 | +0.06(+0.26%) |
Aug 19, 2020 | 23.04 | 23.04 | 22.84 | 22.84 | 45,063 | -0.10(-0.44%) |
Aug 18, 2020 | 23.05 | 23.05 | 22.91 | 22.94 | 34,576 | -0.01(-0.07%) |
Aug 17, 2020 | 22.82 | 23.05 | 22.82 | 22.95 | 23,425 | +0.07(+0.33%) |
Aug 14, 2020 | 22.91 | 22.95 | 22.88 | 22.88 | 24,100 | -0.08(-0.35%) |
Aug 13, 2020 | 23.01 | 23.14 | 22.96 | 22.96 | 27,635 | -0.15(-0.65%) |
Aug 12, 2020 | 23.28 | 23.32 | 23.10 | 23.11 | 27,133 | +0.06(+0.26%) |
Aug 11, 2020 | 23.14 | 23.26 | 23.05 | 23.05 | 37,978 | -0.08(-0.35%) |
Aug 10, 2020 | 23.10 | 23.20 | 23.10 | 23.13 | 27,400 | +0.12(+0.52%) |
Aug 07, 2020 | 22.99 | 23.04 | 22.97 | 23.01 | 23,300 | -0.07(-0.30%) |
Aug 06, 2020 | 23.11 | 23.14 | 23.08 | 23.08 | 19,897 | +0.03(+0.13%) |
Aug 05, 2020 | 23.14 | 23.14 | 23.03 | 23.05 | 41,262 | +0.07(+0.30%) |
Aug 04, 2020 | 22.96 | 23.00 | 22.93 | 22.98 | 32,619 | +0.08(+0.35%) |
Aug 03, 2020 | 22.88 | 23.02 | 22.82 | 22.90 | 20,889 | +0.02(+0.09%) |
Jul 31, 2020 | 22.78 | 23.01 | 22.78 | 22.88 | 27,800 | -0.05(-0.22%) |
Jul 30, 2020 | 22.78 | 22.97 | 22.78 | 22.93 | 71,908 | -0.09(-0.37%) |
Jul 29, 2020 | 22.82 | 23.02 | 22.82 | 23.02 | 38,410 | +0.16(+0.68%) |
Jul 28, 2020 | 22.84 | 22.90 | 22.81 | 22.86 | 25,328 | +0.05(+0.22%) |
Jul 27, 2020 | 22.73 | 22.86 | 22.73 | 22.81 | 30,029 | +0.02(+0.09%) |
Jul 24, 2020 | 22.75 | 22.82 | 22.65 | 22.79 | 17,700 | -0.03(-0.13%) |
Jul 23, 2020 | 22.90 | 22.90 | 22.78 | 22.82 | 79,546 | -0.07(-0.31%) |
Jul 22, 2020 | 22.73 | 22.91 | 22.73 | 22.89 | 22,702 | +0.10(+0.45%) |
Jul 21, 2020 | 22.82 | 22.86 | 22.77 | 22.79 | 45,385 | +0.12(+0.53%) |
Jul 20, 2020 | 22.68 | 22.70 | 22.63 | 22.67 | 25,809 | +0.08(+0.35%) |
Jul 17, 2020 | 22.62 | 22.62 | 22.55 | 22.59 | 23,600 | +0.05(+0.22%) |
Jul 16, 2020 | 22.54 | 22.61 | 22.53 | 22.54 | 21,771 | +0.01(+0.04%) |
Jul 15, 2020 | 22.38 | 22.58 | 22.38 | 22.53 | 27,324 | +0.17(+0.76%) |
Jul 14, 2020 | 22.06 | 22.37 | 22.06 | 22.36 | 37,152 | +0.21(+0.95%) |
Jul 13, 2020 | 22.25 | 22.36 | 22.15 | 22.15 | 31,638 | -0.14(-0.63%) |
Jul 10, 2020 | 22.13 | 22.29 | 22.13 | 22.29 | 60,300 | +0.09(+0.41%) |
Jul 09, 2020 | 22.39 | 22.39 | 22.05 | 22.20 | 32,788 | -0.11(-0.48%) |
Jul 08, 2020 | 22.28 | 22.34 | 22.20 | 22.31 | 34,950 | +0.12(+0.53%) |
Jul 07, 2020 | 22.36 | 22.36 | 22.19 | 22.19 | 115,444 | -0.16(-0.72%) |
Jul 06, 2020 | 22.32 | 22.39 | 22.30 | 22.35 | 32,229 | +0.19(+0.86%) |
Jul 02, 2020 | 22.29 | 22.33 | 22.16 | 22.16 | 55,300 | -0.09(-0.40%) |