Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.88 | 21.98 | 21.41 | 21.54 | 534,154 | -0.34(-1.55%) |
Sep 29, 2020 | 22.15 | 22.34 | 21.88 | 21.88 | 290,722 | -0.29(-1.30%) |
Sep 28, 2020 | 22.02 | 22.24 | 21.73 | 22.16 | 548,827 | +0.30(+1.39%) |
Sep 25, 2020 | 21.89 | 22.09 | 21.75 | 21.86 | 359,994 | -0.14(-0.63%) |
Sep 24, 2020 | 21.95 | 22.42 | 21.30 | 22.00 | 434,328 | +0.02(+0.08%) |
Sep 23, 2020 | 21.88 | 22.32 | 21.83 | 21.98 | 393,627 | +0.17(+0.76%) |
Sep 22, 2020 | 22.13 | 22.21 | 21.54 | 21.81 | 334,714 | -0.23(-1.03%) |
Sep 21, 2020 | 22.16 | 22.18 | 21.47 | 22.04 | 417,295 | -0.33(-1.48%) |
Sep 18, 2020 | 22.86 | 22.90 | 22.06 | 22.37 | 704,257 | -0.47(-2.06%) |
Sep 17, 2020 | 22.18 | 22.87 | 22.12 | 22.84 | 680,476 | +0.35(+1.55%) |
Sep 16, 2020 | 23.11 | 23.18 | 22.37 | 22.49 | 478,171 | -0.46(-2.01%) |
Sep 15, 2020 | 22.56 | 23.15 | 22.39 | 22.96 | 524,624 | +0.50(+2.21%) |
Sep 14, 2020 | 23.19 | 23.34 | 22.31 | 22.46 | 659,216 | -0.64(-2.75%) |
Sep 11, 2020 | 23.53 | 23.58 | 22.97 | 23.09 | 651,550 | -0.28(-1.19%) |
Sep 10, 2020 | 24.15 | 24.31 | 23.31 | 23.37 | 823,223 | -0.74(-3.09%) |
Sep 09, 2020 | 23.69 | 24.44 | 23.69 | 24.12 | 518,858 | +0.56(+2.36%) |
Sep 08, 2020 | 23.54 | 23.86 | 23.32 | 23.56 | 581,961 | -0.04(-0.18%) |
Sep 04, 2020 | 23.69 | 23.81 | 23.22 | 23.61 | 506,096 | +0.05(+0.22%) |
Sep 03, 2020 | 23.80 | 23.80 | 23.34 | 23.55 | 422,708 | -0.29(-1.20%) |
Sep 02, 2020 | 23.98 | 24.04 | 23.59 | 23.84 | 499,198 | -0.10(-0.40%) |
Sep 01, 2020 | 23.50 | 23.97 | 23.28 | 23.94 | 416,014 | +0.43(+1.81%) |
Aug 31, 2020 | 23.72 | 24.00 | 23.48 | 23.51 | 569,061 | -0.12(-0.51%) |
Aug 28, 2020 | 23.74 | 23.90 | 23.54 | 23.63 | 434,618 | +0.00(+0.00%) |
Aug 27, 2020 | 23.81 | 23.84 | 23.56 | 23.63 | 322,299 | -0.17(-0.73%) |
Aug 26, 2020 | 23.54 | 23.85 | 23.50 | 23.81 | 302,136 | +0.25(+1.07%) |
Aug 25, 2020 | 23.56 | 23.72 | 23.44 | 23.55 | 291,107 | +0.03(+0.11%) |
Aug 24, 2020 | 23.76 | 23.86 | 23.39 | 23.53 | 358,015 | -0.15(-0.62%) |
Aug 21, 2020 | 22.99 | 23.75 | 22.94 | 23.68 | 565,257 | +0.57(+2.48%) |
Aug 20, 2020 | 22.90 | 23.19 | 22.88 | 23.10 | 431,251 | +0.02(+0.08%) |
Aug 19, 2020 | 22.85 | 23.19 | 22.85 | 23.08 | 295,132 | +0.22(+0.95%) |
Aug 18, 2020 | 22.87 | 23.01 | 22.61 | 22.87 | 296,619 | -0.07(-0.30%) |
Aug 17, 2020 | 22.68 | 23.08 | 22.68 | 22.94 | 487,547 | +0.36(+1.62%) |
Aug 14, 2020 | 22.60 | 22.82 | 22.47 | 22.57 | 578,149 | +0.03(+0.12%) |
Aug 13, 2020 | 22.87 | 23.07 | 22.40 | 22.55 | 444,704 | -0.43(-1.89%) |
Aug 12, 2020 | 22.42 | 23.36 | 22.42 | 22.98 | 860,598 | +0.70(+3.12%) |
Aug 11, 2020 | 22.25 | 22.48 | 22.09 | 22.28 | 787,675 | +0.14(+0.63%) |
Aug 10, 2020 | 21.65 | 22.44 | 21.65 | 22.15 | 572,854 | +0.52(+2.41%) |
Aug 07, 2020 | 21.36 | 21.82 | 21.31 | 21.62 | 610,837 | +0.23(+1.10%) |
Aug 06, 2020 | 21.24 | 21.55 | 21.13 | 21.39 | 572,891 | +0.08(+0.37%) |
Aug 05, 2020 | 22.20 | 22.24 | 21.27 | 21.31 | 660,283 | -0.88(-3.95%) |
Aug 04, 2020 | 21.95 | 22.20 | 21.71 | 22.19 | 477,741 | +0.23(+1.07%) |
Aug 03, 2020 | 21.99 | 22.40 | 21.87 | 21.95 | 566,592 | +0.12(+0.56%) |
Jul 31, 2020 | 21.71 | 22.27 | 21.31 | 21.83 | 687,609 | +0.40(+1.86%) |
Jul 30, 2020 | 21.63 | 21.64 | 19.89 | 21.43 | 1,119,116 | -0.32(-1.48%) |
Jul 29, 2020 | 21.48 | 21.89 | 21.42 | 21.75 | 736,614 | +0.34(+1.58%) |
Jul 28, 2020 | 21.82 | 21.95 | 21.36 | 21.42 | 703,789 | -0.36(-1.68%) |
Jul 27, 2020 | 21.75 | 21.89 | 21.51 | 21.78 | 1,207,538 | +0.01(+0.04%) |
Jul 24, 2020 | 21.84 | 21.97 | 21.72 | 21.77 | 554,898 | -0.17(-0.79%) |
Jul 23, 2020 | 22.15 | 22.34 | 21.83 | 21.95 | 781,580 | -0.23(-1.06%) |
Jul 22, 2020 | 22.49 | 22.70 | 22.17 | 22.18 | 503,180 | -0.32(-1.43%) |
Jul 21, 2020 | 22.51 | 22.75 | 22.36 | 22.50 | 1,115,078 | -0.07(-0.31%) |
Jul 20, 2020 | 22.70 | 22.75 | 22.48 | 22.57 | 511,900 | -0.22(-0.95%) |
Jul 17, 2020 | 22.37 | 22.99 | 22.33 | 22.79 | 726,513 | +0.54(+2.42%) |
Jul 16, 2020 | 21.95 | 22.48 | 21.95 | 22.25 | 550,553 | +0.21(+0.95%) |
Jul 15, 2020 | 22.09 | 22.27 | 21.77 | 22.04 | 458,093 | +0.20(+0.91%) |
Jul 14, 2020 | 21.35 | 21.99 | 21.18 | 21.84 | 833,600 | +0.50(+2.32%) |
Jul 13, 2020 | 21.94 | 21.94 | 21.34 | 21.35 | 661,014 | -0.48(-2.19%) |
Jul 10, 2020 | 22.10 | 22.15 | 21.74 | 21.82 | 586,896 | -0.10(-0.48%) |
Jul 09, 2020 | 22.04 | 22.14 | 21.81 | 21.93 | 362,136 | -0.04(-0.20%) |
Jul 08, 2020 | 22.15 | 22.19 | 21.79 | 21.97 | 454,325 | +0.04(+0.20%) |
Jul 07, 2020 | 21.48 | 22.02 | 21.30 | 21.93 | 692,442 | +0.48(+2.23%) |
Jul 06, 2020 | 21.45 | 21.49 | 21.28 | 21.45 | 455,241 | +0.38(+1.81%) |
Jul 02, 2020 | 21.11 | 21.23 | 21.02 | 21.07 | 472,026 | +0.17(+0.79%) |