Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.32 | 21.33 | 21.16 | 21.16 | 9,095 | -0.07(-0.32%) |
Sep 29, 2020 | 21.36 | 21.36 | 21.19 | 21.23 | 14,266 | -0.11(-0.54%) |
Sep 28, 2020 | 21.33 | 21.44 | 21.33 | 21.34 | 19,705 | -0.18(-0.82%) |
Sep 25, 2020 | 21.67 | 21.77 | 21.52 | 21.52 | 14,100 | -0.03(-0.14%) |
Sep 24, 2020 | 21.59 | 21.63 | 21.51 | 21.55 | 41,561 | +0.21(+0.99%) |
Sep 23, 2020 | 21.06 | 21.34 | 21.06 | 21.34 | 6,901 | +0.34(+1.61%) |
Sep 22, 2020 | 20.95 | 21.07 | 20.94 | 21.00 | 56,622 | +0.25(+1.20%) |
Sep 21, 2020 | 20.96 | 21.03 | 20.75 | 20.75 | 63,143 | +0.05(+0.25%) |
Sep 18, 2020 | 20.64 | 20.70 | 20.63 | 20.70 | 11,000 | -0.23(-1.11%) |
Sep 17, 2020 | 21.01 | 21.01 | 20.91 | 20.93 | 10,349 | +0.02(+0.10%) |
Sep 16, 2020 | 20.88 | 20.95 | 20.82 | 20.91 | 12,570 | +0.13(+0.63%) |
Sep 15, 2020 | 20.76 | 20.82 | 20.75 | 20.78 | 6,992 | -0.35(-1.64%) |
Sep 14, 2020 | 21.29 | 21.29 | 21.10 | 21.13 | 5,125 | -0.35(-1.61%) |
Sep 11, 2020 | 21.49 | 21.51 | 21.39 | 21.47 | 17,400 | -0.31(-1.41%) |
Sep 10, 2020 | 21.51 | 21.78 | 21.51 | 21.78 | 49,025 | +0.38(+1.78%) |
Sep 09, 2020 | 21.50 | 21.50 | 21.34 | 21.40 | 21,251 | +0.09(+0.42%) |
Sep 08, 2020 | 21.24 | 21.32 | 21.19 | 21.31 | 19,073 | +0.58(+2.78%) |
Sep 04, 2020 | 20.75 | 20.97 | 20.67 | 20.73 | 38,400 | -0.04(-0.18%) |
Sep 03, 2020 | 20.64 | 20.81 | 20.61 | 20.77 | 66,284 | +0.33(+1.61%) |
Sep 02, 2020 | 20.44 | 20.57 | 20.44 | 20.44 | 22,053 | +0.03(+0.15%) |
Sep 01, 2020 | 20.46 | 20.50 | 20.41 | 20.41 | 13,776 | -0.33(-1.59%) |
Aug 31, 2020 | 20.68 | 20.82 | 20.68 | 20.74 | 23,784 | +0.20(+0.98%) |
Aug 28, 2020 | 20.61 | 20.61 | 20.51 | 20.54 | 16,000 | -0.66(-3.11%) |
Aug 27, 2020 | 21.28 | 21.28 | 21.20 | 21.20 | 938 | -0.08(-0.38%) |
Aug 26, 2020 | 21.31 | 21.31 | 21.26 | 21.28 | 2,302 | +0.21(+0.97%) |
Aug 25, 2020 | 21.10 | 21.12 | 21.07 | 21.07 | 2,827 | -0.12(-0.56%) |
Aug 24, 2020 | 21.13 | 21.22 | 21.13 | 21.19 | 10,001 | -0.13(-0.61%) |
Aug 21, 2020 | 21.34 | 21.39 | 21.32 | 21.32 | 13,700 | +0.00(+0.02%) |
Aug 20, 2020 | 21.51 | 21.53 | 21.32 | 21.32 | 18,955 | -0.02(-0.09%) |
Aug 19, 2020 | 21.21 | 21.34 | 21.17 | 21.34 | 8,733 | +0.36(+1.72%) |
Aug 18, 2020 | 20.90 | 21.04 | 20.90 | 20.98 | 13,256 | +0.07(+0.33%) |
Aug 17, 2020 | 21.00 | 21.02 | 20.87 | 20.91 | 22,191 | -0.67(-3.10%) |
Aug 14, 2020 | 21.56 | 21.62 | 21.56 | 21.58 | 10,600 | -0.22(-1.01%) |
Aug 13, 2020 | 21.78 | 21.83 | 21.76 | 21.80 | 12,545 | +0.17(+0.79%) |
Aug 12, 2020 | 21.74 | 21.74 | 21.57 | 21.63 | 10,692 | -0.02(-0.09%) |
Aug 11, 2020 | 21.58 | 21.68 | 21.52 | 21.65 | 13,521 | +0.21(+0.98%) |
Aug 10, 2020 | 21.51 | 21.55 | 21.41 | 21.44 | 16,700 | -0.14(-0.65%) |
Aug 07, 2020 | 21.49 | 21.69 | 21.49 | 21.58 | 29,000 | +0.46(+2.18%) |
Aug 06, 2020 | 21.22 | 21.27 | 21.12 | 21.12 | 13,939 | -0.09(-0.42%) |
Aug 05, 2020 | 21.20 | 21.22 | 21.10 | 21.21 | 16,053 | -0.09(-0.42%) |
Aug 04, 2020 | 21.51 | 21.54 | 21.28 | 21.30 | 34,158 | -0.02(-0.11%) |
Aug 03, 2020 | 21.40 | 21.40 | 21.26 | 21.32 | 48,114 | -0.59(-2.68%) |
Jul 31, 2020 | 21.92 | 22.03 | 21.84 | 21.91 | 38,200 | -0.20(-0.90%) |
Jul 30, 2020 | 22.12 | 22.27 | 22.05 | 22.11 | 25,741 | +0.22(+1.01%) |
Jul 29, 2020 | 21.94 | 21.96 | 21.85 | 21.89 | 29,036 | -0.71(-3.16%) |
Jul 28, 2020 | 22.52 | 22.61 | 22.52 | 22.60 | 11,118 | +0.08(+0.37%) |
Jul 27, 2020 | 22.55 | 22.60 | 22.50 | 22.52 | 24,249 | -0.03(-0.13%) |
Jul 24, 2020 | 22.73 | 22.77 | 22.55 | 22.55 | 68,200 | +0.61(+2.78%) |
Jul 23, 2020 | 21.85 | 21.98 | 21.77 | 21.94 | 52,417 | +0.00(+0.00%) |
Jul 22, 2020 | 21.87 | 22.05 | 21.86 | 21.94 | 42,863 | +0.13(+0.60%) |
Jul 21, 2020 | 21.80 | 21.86 | 21.77 | 21.81 | 28,569 | +0.04(+0.18%) |
Jul 20, 2020 | 21.87 | 21.94 | 21.77 | 21.77 | 46,810 | -0.69(-3.07%) |
Jul 17, 2020 | 22.42 | 22.57 | 22.39 | 22.46 | 53,800 | -0.06(-0.27%) |
Jul 16, 2020 | 22.53 | 22.64 | 22.43 | 22.52 | 58,424 | +1.00(+4.67%) |
Jul 15, 2020 | 21.55 | 21.59 | 21.45 | 21.52 | 46,320 | +0.21(+0.96%) |
Jul 14, 2020 | 21.52 | 21.57 | 21.28 | 21.31 | 30,449 | -0.04(-0.19%) |
Jul 13, 2020 | 21.23 | 21.39 | 21.04 | 21.35 | 40,101 | -0.28(-1.29%) |
Jul 10, 2020 | 21.69 | 21.79 | 21.62 | 21.63 | 29,000 | +0.28(+1.33%) |
Jul 09, 2020 | 21.15 | 21.47 | 21.15 | 21.35 | 49,953 | -0.05(-0.25%) |
Jul 08, 2020 | 21.58 | 21.63 | 21.39 | 21.40 | 46,258 | -0.61(-2.77%) |
Jul 07, 2020 | 21.98 | 22.02 | 21.80 | 22.01 | 34,489 | +0.46(+2.13%) |
Jul 06, 2020 | 22.00 | 22.18 | 21.55 | 21.55 | 120,736 | -2.72(-11.21%) |
Jul 02, 2020 | 24.38 | 24.38 | 24.25 | 24.27 | 18,200 | -0.68(-2.73%) |