Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.00 | 22.00 | 21.62 | 21.92 | 102,227 | -0.03(-0.14%) |
Sep 29, 2020 | 21.85 | 21.99 | 21.84 | 21.95 | 4,357 | +0.03(+0.12%) |
Sep 28, 2020 | 21.84 | 21.99 | 21.80 | 21.93 | 11,515 | +0.08(+0.37%) |
Sep 25, 2020 | 21.87 | 21.95 | 21.78 | 21.85 | 8,388 | -0.02(-0.08%) |
Sep 24, 2020 | 21.99 | 21.99 | 21.78 | 21.87 | 11,010 | -0.14(-0.63%) |
Sep 23, 2020 | 21.88 | 22.02 | 21.83 | 22.00 | 24,116 | +0.05(+0.25%) |
Sep 22, 2020 | 22.07 | 22.07 | 21.84 | 21.95 | 17,487 | +0.05(+0.24%) |
Sep 21, 2020 | 21.95 | 21.98 | 21.90 | 21.90 | 21,417 | -0.09(-0.41%) |
Sep 18, 2020 | 22.11 | 22.20 | 21.96 | 21.99 | 8,164 | -0.06(-0.25%) |
Sep 17, 2020 | 22.08 | 22.08 | 22.00 | 22.04 | 8,999 | -0.11(-0.48%) |
Sep 16, 2020 | 22.00 | 22.17 | 22.00 | 22.15 | 7,598 | +0.09(+0.39%) |
Sep 15, 2020 | 21.99 | 22.11 | 21.99 | 22.06 | 11,284 | +0.01(+0.03%) |
Sep 14, 2020 | 22.10 | 22.12 | 22.00 | 22.06 | 6,986 | -0.02(-0.08%) |
Sep 11, 2020 | 22.04 | 22.10 | 21.98 | 22.07 | 11,656 | +0.00(+0.00%) |
Sep 10, 2020 | 22.20 | 22.21 | 21.99 | 22.07 | 15,263 | +0.00(+0.00%) |
Sep 09, 2020 | 22.05 | 22.14 | 21.98 | 22.07 | 20,372 | +0.11(+0.49%) |
Sep 08, 2020 | 21.97 | 22.14 | 21.97 | 21.97 | 15,500 | -0.10(-0.46%) |
Sep 04, 2020 | 22.16 | 22.16 | 22.00 | 22.07 | 5,828 | +0.01(+0.03%) |
Sep 03, 2020 | 22.15 | 22.15 | 22.02 | 22.06 | 12,964 | -0.03(-0.13%) |
Sep 02, 2020 | 22.07 | 22.13 | 22.00 | 22.09 | 20,998 | -0.00(-0.00%) |
Sep 01, 2020 | 22.03 | 22.17 | 21.96 | 22.09 | 49,779 | -0.06(-0.28%) |
Aug 31, 2020 | 21.96 | 22.15 | 21.96 | 22.15 | 37,448 | +0.08(+0.36%) |
Aug 28, 2020 | 21.99 | 22.13 | 21.99 | 22.07 | 12,777 | -0.05(-0.24%) |
Aug 27, 2020 | 22.12 | 22.13 | 21.98 | 22.13 | 10,972 | +0.11(+0.52%) |
Aug 26, 2020 | 22.02 | 22.06 | 21.99 | 22.01 | 12,761 | -0.09(-0.39%) |
Aug 25, 2020 | 22.06 | 22.13 | 21.98 | 22.10 | 54,751 | +0.10(+0.45%) |
Aug 24, 2020 | 22.03 | 22.06 | 21.98 | 22.00 | 13,030 | +0.03(+0.14%) |
Aug 21, 2020 | 21.89 | 22.04 | 21.89 | 21.97 | 12,777 | -0.02(-0.08%) |
Aug 20, 2020 | 21.87 | 22.08 | 21.87 | 21.99 | 17,454 | +0.08(+0.36%) |
Aug 19, 2020 | 22.03 | 22.06 | 21.89 | 21.91 | 35,542 | -0.11(-0.49%) |
Aug 18, 2020 | 22.00 | 22.02 | 21.93 | 22.02 | 15,387 | +0.04(+0.18%) |
Aug 17, 2020 | 22.02 | 22.02 | 21.72 | 21.98 | 6,635 | +0.05(+0.24%) |
Aug 14, 2020 | 21.87 | 21.93 | 21.87 | 21.92 | 17,978 | +0.01(+0.06%) |
Aug 13, 2020 | 21.91 | 21.96 | 21.87 | 21.91 | 15,051 | -0.05(-0.24%) |
Aug 12, 2020 | 21.95 | 21.99 | 21.93 | 21.96 | 32,209 | +0.04(+0.16%) |
Aug 11, 2020 | 22.02 | 22.02 | 21.91 | 21.93 | 16,525 | -0.05(-0.24%) |
Aug 10, 2020 | 21.98 | 21.98 | 21.94 | 21.98 | 10,787 | -0.03(-0.12%) |
Aug 07, 2020 | 21.93 | 22.01 | 21.93 | 22.01 | 13,596 | -0.01(-0.04%) |
Aug 06, 2020 | 21.98 | 22.02 | 21.94 | 22.02 | 12,664 | +0.04(+0.16%) |
Aug 05, 2020 | 21.95 | 21.98 | 21.95 | 21.98 | 25,893 | +0.00(+0.00%) |
Aug 04, 2020 | 21.94 | 21.98 | 21.94 | 21.98 | 7,664 | +0.00(+0.00%) |
Aug 03, 2020 | 21.82 | 21.98 | 21.81 | 21.98 | 8,174 | +0.03(+0.12%) |
Jul 31, 2020 | 21.98 | 21.98 | 21.89 | 21.95 | 16,405 | -0.02(-0.08%) |
Jul 30, 2020 | 21.97 | 21.98 | 21.80 | 21.97 | 10,851 | +0.03(+0.16%) |
Jul 29, 2020 | 21.92 | 21.95 | 21.89 | 21.94 | 13,377 | +0.06(+0.28%) |
Jul 28, 2020 | 21.76 | 21.98 | 21.63 | 21.87 | 16,869 | -0.06(-0.28%) |
Jul 27, 2020 | 21.80 | 21.98 | 21.68 | 21.94 | 31,773 | -0.06(-0.27%) |
Jul 24, 2020 | 21.90 | 22.00 | 21.77 | 22.00 | 12,472 | +0.02(+0.11%) |
Jul 23, 2020 | 21.87 | 22.05 | 21.86 | 21.97 | 13,852 | -0.01(-0.06%) |
Jul 22, 2020 | 21.77 | 21.99 | 21.71 | 21.99 | 21,661 | +0.15(+0.69%) |
Jul 21, 2020 | 21.98 | 21.99 | 21.82 | 21.84 | 40,266 | -0.07(-0.31%) |
Jul 20, 2020 | 21.93 | 21.95 | 21.82 | 21.90 | 6,883 | +0.07(+0.31%) |
Jul 17, 2020 | 21.95 | 21.95 | 21.74 | 21.84 | 18,829 | -0.12(-0.53%) |
Jul 16, 2020 | 21.93 | 21.95 | 21.74 | 21.95 | 23,452 | +0.14(+0.65%) |
Jul 15, 2020 | 21.93 | 21.95 | 21.55 | 21.81 | 10,406 | -0.04(-0.16%) |
Jul 14, 2020 | 21.95 | 21.95 | 21.61 | 21.84 | 8,852 | +0.11(+0.52%) |
Jul 13, 2020 | 21.94 | 21.94 | 21.61 | 21.73 | 13,176 | +0.15(+0.71%) |
Jul 10, 2020 | 21.64 | 21.91 | 21.53 | 21.58 | 10,485 | -0.14(-0.65%) |
Jul 09, 2020 | 21.97 | 21.97 | 21.68 | 21.72 | 14,281 | -0.20(-0.89%) |
Jul 08, 2020 | 22.00 | 22.00 | 21.70 | 21.92 | 9,253 | +0.06(+0.28%) |
Jul 07, 2020 | 21.76 | 21.86 | 21.69 | 21.85 | 8,967 | +0.17(+0.78%) |
Jul 06, 2020 | 21.65 | 21.86 | 21.64 | 21.68 | 11,115 | -0.18(-0.81%) |
Jul 02, 2020 | 21.66 | 21.86 | 21.47 | 21.86 | 30,442 | +0.22(+1.02%) |