Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.76 | 21.83 | 21.73 | 21.83 | 62,729 | +0.11(+0.49%) |
Sep 29, 2020 | 21.75 | 21.77 | 21.72 | 21.72 | 25,288 | -0.03(-0.12%) |
Sep 28, 2020 | 21.74 | 21.79 | 21.72 | 21.75 | 28,120 | +0.05(+0.25%) |
Sep 25, 2020 | 21.79 | 21.84 | 21.61 | 21.69 | 149,440 | -0.10(-0.46%) |
Sep 24, 2020 | 21.83 | 21.85 | 21.77 | 21.79 | 24,023 | -0.02(-0.08%) |
Sep 23, 2020 | 21.78 | 21.86 | 21.75 | 21.81 | 19,384 | -0.06(-0.29%) |
Sep 22, 2020 | 21.74 | 21.93 | 21.74 | 21.87 | 93,870 | +0.14(+0.66%) |
Sep 21, 2020 | 21.73 | 21.81 | 21.73 | 21.73 | 78,141 | -0.01(-0.04%) |
Sep 18, 2020 | 21.73 | 21.81 | 21.73 | 21.74 | 36,075 | -0.01(-0.06%) |
Sep 17, 2020 | 21.81 | 21.83 | 21.75 | 21.75 | 31,951 | -0.00(-0.02%) |
Sep 16, 2020 | 21.76 | 21.83 | 21.75 | 21.76 | 20,587 | +0.01(+0.04%) |
Sep 15, 2020 | 21.77 | 21.80 | 21.75 | 21.75 | 47,789 | -0.02(-0.08%) |
Sep 14, 2020 | 21.73 | 21.80 | 21.73 | 21.77 | 49,432 | +0.01(+0.04%) |
Sep 11, 2020 | 21.73 | 21.80 | 21.73 | 21.76 | 25,688 | -0.01(-0.04%) |
Sep 10, 2020 | 21.74 | 21.80 | 21.74 | 21.77 | 29,457 | +0.00(+0.00%) |
Sep 09, 2020 | 21.81 | 21.81 | 21.76 | 21.77 | 64,423 | +0.01(+0.04%) |
Sep 08, 2020 | 21.82 | 21.82 | 21.76 | 21.76 | 34,238 | -0.02(-0.10%) |
Sep 04, 2020 | 21.80 | 21.81 | 21.77 | 21.78 | 86,894 | -0.04(-0.18%) |
Sep 03, 2020 | 21.85 | 21.87 | 21.77 | 21.82 | 41,184 | +0.03(+0.12%) |
Sep 02, 2020 | 21.86 | 21.87 | 21.79 | 21.79 | 40,169 | -0.04(-0.16%) |
Sep 01, 2020 | 21.75 | 21.83 | 21.73 | 21.83 | 75,336 | +0.06(+0.27%) |
Aug 31, 2020 | 21.84 | 21.88 | 21.76 | 21.77 | 35,028 | -0.05(-0.25%) |
Aug 28, 2020 | 21.74 | 21.83 | 21.74 | 21.82 | 28,221 | +0.08(+0.37%) |
Aug 27, 2020 | 21.86 | 21.86 | 21.74 | 21.74 | 52,242 | -0.09(-0.41%) |
Aug 26, 2020 | 21.73 | 21.83 | 21.73 | 21.83 | 38,930 | +0.09(+0.41%) |
Aug 25, 2020 | 21.85 | 21.86 | 21.74 | 21.74 | 154,456 | -0.03(-0.12%) |
Aug 24, 2020 | 21.88 | 21.88 | 21.77 | 21.77 | 223,573 | +0.01(+0.04%) |
Aug 21, 2020 | 21.85 | 21.85 | 21.76 | 21.76 | 32,924 | +0.01(+0.04%) |
Aug 20, 2020 | 21.78 | 21.84 | 21.75 | 21.75 | 30,264 | +0.00(+0.00%) |
Aug 19, 2020 | 21.81 | 21.87 | 21.75 | 21.75 | 26,470 | -0.06(-0.29%) |
Aug 18, 2020 | 21.83 | 21.89 | 21.81 | 21.81 | 23,850 | -0.04(-0.20%) |
Aug 17, 2020 | 21.86 | 21.86 | 21.82 | 21.86 | 95,736 | +0.00(+0.02%) |
Aug 14, 2020 | 21.85 | 21.86 | 21.83 | 21.86 | 44,123 | -0.00(-0.02%) |
Aug 13, 2020 | 21.77 | 21.86 | 21.76 | 21.86 | 48,733 | +0.05(+0.23%) |
Aug 12, 2020 | 21.86 | 21.86 | 21.73 | 21.81 | 27,332 | +0.10(+0.47%) |
Aug 11, 2020 | 21.71 | 21.84 | 21.71 | 21.71 | 18,033 | -0.11(-0.51%) |
Aug 10, 2020 | 21.78 | 21.86 | 21.73 | 21.82 | 48,714 | -0.02(-0.10%) |
Aug 07, 2020 | 21.83 | 21.85 | 21.76 | 21.84 | 13,998 | +0.04(+0.21%) |
Aug 06, 2020 | 21.73 | 21.82 | 21.73 | 21.80 | 22,850 | +0.08(+0.37%) |
Aug 05, 2020 | 21.74 | 21.79 | 21.72 | 21.72 | 23,748 | +0.01(+0.04%) |
Aug 04, 2020 | 21.74 | 21.75 | 21.70 | 21.71 | 25,840 | -0.04(-0.16%) |
Aug 03, 2020 | 21.73 | 21.74 | 21.67 | 21.74 | 92,093 | +0.04(+0.20%) |
Jul 31, 2020 | 21.65 | 21.72 | 21.65 | 21.70 | 51,758 | +0.05(+0.22%) |
Jul 30, 2020 | 21.63 | 21.72 | 21.63 | 21.65 | 33,295 | +0.00(+0.00%) |
Jul 29, 2020 | 21.62 | 21.68 | 21.62 | 21.65 | 39,225 | +0.08(+0.37%) |
Jul 28, 2020 | 21.65 | 21.72 | 21.57 | 21.57 | 74,692 | -0.03(-0.12%) |
Jul 27, 2020 | 21.55 | 21.63 | 21.55 | 21.60 | 60,225 | +0.03(+0.12%) |
Jul 24, 2020 | 21.61 | 21.61 | 21.55 | 21.57 | 39,408 | +0.00(+0.00%) |
Jul 23, 2020 | 21.43 | 21.58 | 21.43 | 21.57 | 204,691 | +0.09(+0.41%) |
Jul 22, 2020 | 21.39 | 21.48 | 21.39 | 21.48 | 30,148 | +0.12(+0.58%) |
Jul 21, 2020 | 21.30 | 21.42 | 21.30 | 21.36 | 55,200 | +0.02(+0.08%) |
Jul 20, 2020 | 21.29 | 21.34 | 21.29 | 21.34 | 18,242 | +0.01(+0.04%) |
Jul 17, 2020 | 21.24 | 21.38 | 21.24 | 21.33 | 35,815 | +0.02(+0.08%) |
Jul 16, 2020 | 21.30 | 21.31 | 21.22 | 21.31 | 47,679 | +0.02(+0.08%) |
Jul 15, 2020 | 21.22 | 21.31 | 21.22 | 21.30 | 38,427 | +0.08(+0.36%) |
Jul 14, 2020 | 21.23 | 21.32 | 21.22 | 21.22 | 52,285 | -0.08(-0.36%) |
Jul 13, 2020 | 21.27 | 21.31 | 21.22 | 21.30 | 62,397 | +0.06(+0.29%) |
Jul 10, 2020 | 21.24 | 21.33 | 21.20 | 21.23 | 94,422 | -0.04(-0.17%) |
Jul 09, 2020 | 21.25 | 21.34 | 21.25 | 21.27 | 45,108 | +0.00(+0.00%) |
Jul 08, 2020 | 21.33 | 21.34 | 21.26 | 21.27 | 61,613 | -0.04(-0.21%) |
Jul 07, 2020 | 21.34 | 21.34 | 21.23 | 21.31 | 43,717 | +0.01(+0.04%) |
Jul 06, 2020 | 21.22 | 21.37 | 21.20 | 21.30 | 136,778 | +0.09(+0.42%) |
Jul 02, 2020 | 21.20 | 21.24 | 21.20 | 21.22 | 24,475 | +0.04(+0.21%) |