Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.46 | 23.06 | 22.46 | 23.06 | 7,061 | +0.41(+1.82%) |
Sep 29, 2020 | 22.73 | 22.82 | 22.62 | 22.65 | 33,675 | -0.11(-0.49%) |
Sep 28, 2020 | 22.85 | 22.85 | 22.76 | 22.76 | 556 | +0.13(+0.57%) |
Sep 25, 2020 | 22.04 | 22.63 | 22.04 | 22.63 | 2,506 | +0.35(+1.55%) |
Sep 24, 2020 | 22.33 | 22.39 | 22.22 | 22.29 | 3,922 | -0.26(-1.15%) |
Sep 23, 2020 | 22.97 | 23.92 | 22.55 | 22.55 | 20,478 | -0.40(-1.73%) |
Sep 22, 2020 | 22.88 | 23.09 | 22.81 | 22.94 | 29,072 | +0.12(+0.54%) |
Sep 21, 2020 | 22.93 | 22.93 | 22.61 | 22.82 | 1,899 | -0.57(-2.43%) |
Sep 18, 2020 | 23.29 | 23.39 | 23.29 | 23.39 | 1,464 | +0.16(+0.69%) |
Sep 17, 2020 | 22.94 | 23.23 | 22.94 | 23.23 | 668 | -0.12(-0.50%) |
Sep 16, 2020 | 23.08 | 23.34 | 23.08 | 23.34 | 1,686 | +0.14(+0.60%) |
Sep 15, 2020 | 23.26 | 23.35 | 23.20 | 23.20 | 34,049 | +0.12(+0.52%) |
Sep 14, 2020 | 22.88 | 23.10 | 22.88 | 23.09 | 1,156 | +0.55(+2.43%) |
Sep 11, 2020 | 22.66 | 22.66 | 22.29 | 22.54 | 4,602 | -0.14(-0.60%) |
Sep 10, 2020 | 22.76 | 22.92 | 22.54 | 22.67 | 65,510 | -0.22(-0.98%) |
Sep 09, 2020 | 22.74 | 22.98 | 22.74 | 22.90 | 4,355 | +0.39(+1.72%) |
Sep 08, 2020 | 22.93 | 22.93 | 22.51 | 22.51 | 2,915 | -0.33(-1.46%) |
Sep 04, 2020 | 22.81 | 22.96 | 22.48 | 22.85 | 3,138 | -0.19(-0.83%) |
Sep 03, 2020 | 23.43 | 23.43 | 22.93 | 23.04 | 6,696 | -0.47(-1.99%) |
Sep 02, 2020 | 22.98 | 23.51 | 22.98 | 23.51 | 4,070 | +0.30(+1.28%) |
Sep 01, 2020 | 23.85 | 23.85 | 23.08 | 23.21 | 20,448 | -0.44(-1.87%) |
Aug 31, 2020 | 23.57 | 23.71 | 23.22 | 23.65 | 8,909 | +0.28(+1.20%) |
Aug 28, 2020 | 23.26 | 23.37 | 23.14 | 23.37 | 7,636 | +0.04(+0.16%) |
Aug 27, 2020 | 23.26 | 23.43 | 23.21 | 23.33 | 3,715 | +0.10(+0.41%) |
Aug 26, 2020 | 23.42 | 23.42 | 23.04 | 23.24 | 4,743 | +0.10(+0.43%) |
Aug 25, 2020 | 23.14 | 23.14 | 23.14 | 329 | +0.00(+0.00%) | |
Aug 24, 2020 | 23.57 | 23.57 | 23.06 | 23.14 | 7,960 | -0.16(-0.68%) |
Aug 21, 2020 | 23.26 | 23.30 | 23.12 | 23.30 | 2,406 | -0.15(-0.63%) |
Aug 20, 2020 | 23.32 | 23.44 | 23.20 | 23.44 | 3,090 | -0.02(-0.07%) |
Aug 19, 2020 | 23.55 | 23.55 | 23.46 | 23.46 | 4,040 | -0.05(-0.19%) |
Aug 18, 2020 | 23.80 | 23.80 | 23.44 | 23.51 | 4,797 | -0.12(-0.52%) |
Aug 17, 2020 | 23.58 | 23.64 | 23.40 | 23.63 | 1,745 | +0.34(+1.45%) |
Aug 14, 2020 | 23.33 | 23.43 | 23.29 | 23.29 | 1,673 | -0.01(-0.04%) |
Aug 13, 2020 | 23.07 | 23.39 | 23.07 | 23.30 | 8,847 | -0.04(-0.18%) |
Aug 12, 2020 | 23.21 | 23.40 | 23.18 | 23.34 | 4,798 | +0.30(+1.29%) |
Aug 11, 2020 | 23.25 | 23.45 | 23.04 | 23.05 | 10,941 | -0.38(-1.61%) |
Aug 10, 2020 | 23.55 | 23.55 | 23.39 | 23.42 | 2,347 | +0.04(+0.17%) |
Aug 07, 2020 | 23.41 | 23.43 | 23.32 | 23.38 | 2,092 | +0.05(+0.22%) |
Aug 06, 2020 | 23.54 | 23.54 | 23.15 | 23.33 | 2,225 | -0.24(-1.03%) |
Aug 05, 2020 | 23.31 | 23.59 | 23.19 | 23.57 | 46,169 | +0.59(+2.56%) |
Aug 04, 2020 | 23.07 | 23.07 | 22.99 | 22.99 | 880 | -0.13(-0.56%) |
Aug 03, 2020 | 22.86 | 23.42 | 22.85 | 23.11 | 5,229 | +0.21(+0.92%) |
Jul 31, 2020 | 22.86 | 23.10 | 22.85 | 22.90 | 6,067 | +0.00(+0.00%) |
Jul 30, 2020 | 22.86 | 23.77 | 22.85 | 22.90 | 3,582 | +0.06(+0.25%) |
Jul 29, 2020 | 22.60 | 23.87 | 22.60 | 22.85 | 8,199 | +0.22(+0.97%) |
Jul 28, 2020 | 22.71 | 22.94 | 22.63 | 22.63 | 8,885 | +0.02(+0.08%) |
Jul 27, 2020 | 22.27 | 22.73 | 22.27 | 22.61 | 9,732 | +0.02(+0.08%) |
Jul 24, 2020 | 22.96 | 23.33 | 22.37 | 22.59 | 21,131 | -0.78(-3.35%) |
Jul 23, 2020 | 23.30 | 23.79 | 23.13 | 23.37 | 6,783 | +0.23(+0.99%) |
Jul 22, 2020 | 22.90 | 23.53 | 22.90 | 23.14 | 5,552 | -0.09(-0.37%) |
Jul 21, 2020 | 23.29 | 23.29 | 23.05 | 23.23 | 4,989 | -0.07(-0.29%) |
Jul 20, 2020 | 23.37 | 23.51 | 22.91 | 23.30 | 7,515 | +0.26(+1.12%) |
Jul 17, 2020 | 22.77 | 23.09 | 22.77 | 23.04 | 6,904 | +0.27(+1.18%) |
Jul 16, 2020 | 22.77 | 22.83 | 22.68 | 22.77 | 4,513 | -0.15(-0.65%) |
Jul 15, 2020 | 22.70 | 22.93 | 22.70 | 22.92 | 3,612 | +0.62(+2.76%) |
Jul 14, 2020 | 21.96 | 22.35 | 21.96 | 22.30 | 5,357 | +0.32(+1.43%) |
Jul 13, 2020 | 21.94 | 22.46 | 21.94 | 21.99 | 33,346 | +0.05(+0.22%) |
Jul 10, 2020 | 21.80 | 21.94 | 21.80 | 21.94 | 4,812 | -0.05(-0.21%) |
Jul 09, 2020 | 22.09 | 22.09 | 21.71 | 21.98 | 4,605 | -0.20(-0.89%) |
Jul 08, 2020 | 22.10 | 22.18 | 22.10 | 22.18 | 939 | +0.10(+0.43%) |
Jul 07, 2020 | 22.27 | 22.37 | 22.09 | 22.09 | 4,638 | -0.16(-0.70%) |
Jul 06, 2020 | 22.12 | 22.33 | 22.12 | 22.24 | 1,464 | +0.29(+1.30%) |
Jul 02, 2020 | 22.30 | 22.30 | 21.96 | 21.96 | 20,189 | -0.05(-0.22%) |