Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.39 | 21.39 | 21.39 | 21.39 | 1,449 | +0.07(+0.31%) |
Sep 29, 2020 | 21.51 | 21.51 | 21.33 | 21.33 | 5,369 | -0.10(-0.44%) |
Sep 28, 2020 | 21.49 | 21.49 | 21.34 | 21.42 | 3,698 | +0.25(+1.17%) |
Sep 25, 2020 | 20.96 | 21.17 | 20.96 | 21.17 | 4,309 | +0.18(+0.86%) |
Sep 24, 2020 | 21.02 | 21.14 | 20.95 | 20.99 | 7,860 | -0.18(-0.85%) |
Sep 23, 2020 | 21.37 | 21.42 | 21.17 | 21.17 | 4,324 | +0.05(+0.25%) |
Sep 22, 2020 | 20.96 | 21.12 | 20.93 | 21.12 | 3,652 | +0.08(+0.37%) |
Sep 21, 2020 | 21.22 | 21.22 | 20.83 | 21.04 | 10,790 | -0.36(-1.68%) |
Sep 18, 2020 | 21.52 | 21.52 | 21.38 | 21.40 | 3,180 | -0.07(-0.31%) |
Sep 17, 2020 | 21.48 | 21.53 | 21.44 | 21.47 | 29,840 | -0.10(-0.46%) |
Sep 16, 2020 | 21.57 | 21.59 | 21.56 | 21.57 | 1,588 | +0.16(+0.75%) |
Sep 15, 2020 | 21.48 | 21.48 | 21.40 | 21.41 | 1,383 | +0.14(+0.66%) |
Sep 14, 2020 | 21.25 | 21.31 | 21.25 | 21.26 | 2,631 | +0.07(+0.32%) |
Sep 11, 2020 | 20.98 | 21.20 | 20.95 | 21.20 | 21,137 | +0.32(+1.55%) |
Sep 10, 2020 | 21.18 | 21.20 | 20.86 | 20.87 | 9,797 | -0.20(-0.95%) |
Sep 09, 2020 | 20.97 | 21.11 | 20.96 | 21.07 | 22,056 | +0.16(+0.76%) |
Sep 08, 2020 | 20.86 | 21.03 | 20.83 | 20.91 | 2,378 | -0.16(-0.74%) |
Sep 04, 2020 | 21.26 | 21.26 | 20.81 | 21.07 | 4,925 | -0.18(-0.87%) |
Sep 03, 2020 | 21.40 | 21.40 | 21.25 | 21.25 | 1,031 | +0.03(+0.14%) |
Sep 02, 2020 | 21.23 | 21.23 | 21.23 | 400 | +0.00(+0.00%) | |
Sep 01, 2020 | 20.92 | 21.24 | 20.92 | 21.23 | 4,333 | +0.21(+1.01%) |
Aug 31, 2020 | 21.20 | 21.20 | 21.01 | 21.01 | 1,324 | -1.24(-5.55%) |
Aug 28, 2020 | 21.22 | 22.25 | 21.16 | 22.25 | 3,180 | +0.99(+4.68%) |
Aug 27, 2020 | 21.18 | 21.30 | 21.18 | 21.25 | 1,524 | +0.06(+0.28%) |
Aug 26, 2020 | 21.08 | 21.22 | 21.08 | 21.20 | 3,233 | +0.07(+0.32%) |
Aug 25, 2020 | 21.13 | 21.13 | 21.13 | 253 | +0.00(+0.00%) | |
Aug 24, 2020 | 20.99 | 21.14 | 20.99 | 21.13 | 16,175 | +0.33(+1.57%) |
Aug 21, 2020 | 20.58 | 20.83 | 20.58 | 20.80 | 15,802 | +0.14(+0.68%) |
Aug 20, 2020 | 20.62 | 20.66 | 20.62 | 20.66 | 290 | -0.07(-0.33%) |
Aug 19, 2020 | 20.75 | 20.77 | 20.70 | 20.73 | 3,516 | -0.02(-0.10%) |
Aug 18, 2020 | 20.85 | 20.85 | 20.70 | 20.75 | 17,650 | -0.02(-0.11%) |
Aug 17, 2020 | 20.81 | 20.81 | 20.77 | 20.77 | 1,867 | +0.08(+0.40%) |
Aug 14, 2020 | 20.65 | 20.73 | 20.62 | 20.69 | 9,029 | -0.01(-0.07%) |
Aug 13, 2020 | 20.58 | 20.80 | 20.58 | 20.70 | 10,476 | +0.07(+0.35%) |
Aug 12, 2020 | 20.63 | 20.63 | 20.63 | 20.63 | 144 | +0.02(+0.09%) |
Aug 11, 2020 | 20.63 | 20.68 | 20.61 | 20.61 | 3,673 | +0.16(+0.76%) |
Aug 10, 2020 | 20.29 | 20.46 | 20.29 | 20.46 | 1,321 | +0.30(+1.47%) |
Aug 07, 2020 | 20.12 | 20.16 | 20.11 | 20.16 | 718 | -0.05(-0.26%) |
Aug 06, 2020 | 20.22 | 20.28 | 20.21 | 20.21 | 1,011 | -0.11(-0.56%) |
Aug 05, 2020 | 20.24 | 20.35 | 20.24 | 20.33 | 5,807 | +0.34(+1.69%) |
Aug 04, 2020 | 19.98 | 19.99 | 19.98 | 19.99 | 412 | +0.19(+0.98%) |
Aug 03, 2020 | 19.74 | 19.79 | 19.72 | 19.79 | 516 | +0.04(+0.22%) |
Jul 31, 2020 | 19.93 | 19.96 | 19.59 | 19.75 | 49,663 | -0.25(-1.23%) |
Jul 30, 2020 | 19.81 | 20.00 | 19.80 | 20.00 | 94,054 | -0.16(-0.81%) |
Jul 29, 2020 | 20.01 | 20.16 | 20.01 | 20.16 | 4,885 | +0.17(+0.87%) |
Jul 28, 2020 | 19.99 | 19.99 | 19.99 | 83 | +0.00(+0.00%) | |
Jul 27, 2020 | 19.81 | 20.01 | 19.81 | 19.99 | 3,069 | +0.13(+0.68%) |
Jul 24, 2020 | 20.00 | 20.00 | 19.82 | 19.85 | 1,539 | -0.34(-1.69%) |
Jul 23, 2020 | 20.19 | 20.19 | 20.19 | 20.19 | 531 | +0.22(+1.12%) |
Jul 22, 2020 | 20.08 | 20.08 | 19.97 | 19.97 | 2,835 | -0.18(-0.87%) |
Jul 21, 2020 | 20.10 | 20.14 | 20.03 | 20.14 | 1,539 | +0.34(+1.72%) |
Jul 20, 2020 | 19.76 | 19.82 | 19.74 | 19.80 | 6,925 | -0.07(-0.34%) |
Jul 17, 2020 | 19.94 | 19.94 | 19.85 | 19.87 | 513 | +0.02(+0.10%) |
Jul 16, 2020 | 19.84 | 19.88 | 19.84 | 19.85 | 1,312 | -0.15(-0.73%) |
Jul 15, 2020 | 19.95 | 20.00 | 19.93 | 20.00 | 1,578 | +0.48(+2.48%) |
Jul 14, 2020 | 19.34 | 19.51 | 19.30 | 19.51 | 2,160 | -0.04(-0.18%) |
Jul 13, 2020 | 19.84 | 19.91 | 19.45 | 19.55 | 7,958 | +0.13(+0.65%) |
Jul 10, 2020 | 19.49 | 19.49 | 19.42 | 19.42 | 1,128 | -0.03(-0.16%) |
Jul 09, 2020 | 19.44 | 19.55 | 19.44 | 19.45 | 1,017 | -0.14(-0.69%) |
Jul 08, 2020 | 19.44 | 19.59 | 19.44 | 19.59 | 1,272 | +0.09(+0.45%) |
Jul 07, 2020 | 19.76 | 19.76 | 19.50 | 19.50 | 680 | -0.31(-1.56%) |
Jul 06, 2020 | 19.83 | 19.83 | 19.78 | 19.81 | 1,587 | +0.11(+0.53%) |
Jul 02, 2020 | 19.74 | 19.74 | 19.63 | 19.71 | 1,333 | +0.37(+1.92%) |