Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.94 | 21.02 | 20.93 | 20.99 | 10,707,808 | +0.06(+0.31%) |
Sep 29, 2020 | 20.92 | 20.94 | 20.86 | 20.93 | 5,084,326 | +0.01(+0.04%) |
Sep 28, 2020 | 20.88 | 20.94 | 20.86 | 20.92 | 7,091,543 | +0.11(+0.55%) |
Sep 25, 2020 | 20.78 | 20.85 | 20.78 | 20.81 | 6,052,394 | -0.01(-0.04%) |
Sep 24, 2020 | 20.81 | 20.88 | 20.76 | 20.81 | 9,733,208 | -0.01(-0.04%) |
Sep 23, 2020 | 21.02 | 21.02 | 20.81 | 20.82 | 8,237,192 | -0.19(-0.89%) |
Sep 22, 2020 | 20.98 | 21.01 | 20.91 | 21.01 | 11,103,041 | +0.06(+0.31%) |
Sep 21, 2020 | 21.00 | 21.02 | 20.90 | 20.94 | 8,401,814 | -0.14(-0.65%) |
Sep 18, 2020 | 21.14 | 21.15 | 21.07 | 21.08 | 4,603,132 | -0.02(-0.08%) |
Sep 17, 2020 | 21.08 | 21.13 | 21.06 | 21.10 | 5,605,803 | -0.01(-0.04%) |
Sep 16, 2020 | 21.12 | 21.20 | 21.10 | 21.11 | 5,795,298 | +0.02(+0.08%) |
Sep 15, 2020 | 21.09 | 21.12 | 21.07 | 21.09 | 4,359,555 | +0.06(+0.27%) |
Sep 14, 2020 | 21.10 | 21.11 | 21.02 | 21.03 | 4,720,830 | -0.02(-0.08%) |
Sep 11, 2020 | 21.04 | 21.07 | 20.98 | 21.05 | 4,304,899 | +0.02(+0.12%) |
Sep 10, 2020 | 21.10 | 21.13 | 21.02 | 21.02 | 7,265,622 | -0.03(-0.15%) |
Sep 09, 2020 | 21.02 | 21.11 | 21.01 | 21.06 | 5,569,391 | +0.11(+0.50%) |
Sep 08, 2020 | 20.95 | 21.04 | 20.94 | 20.95 | 6,425,064 | -0.13(-0.62%) |
Sep 04, 2020 | 21.11 | 21.15 | 20.96 | 21.08 | 8,431,353 | +0.03(+0.15%) |
Sep 03, 2020 | 21.16 | 21.17 | 21.02 | 21.05 | 6,679,143 | -0.13(-0.61%) |
Sep 02, 2020 | 21.18 | 21.21 | 21.11 | 21.18 | 5,643,545 | +0.02(+0.12%) |
Sep 01, 2020 | 21.07 | 21.16 | 21.04 | 21.15 | 3,895,133 | +0.12(+0.58%) |
Aug 31, 2020 | 21.06 | 21.10 | 21.03 | 21.03 | 1,799,440 | -0.03(-0.15%) |
Aug 28, 2020 | 21.09 | 21.10 | 21.06 | 21.06 | 4,274,023 | +0.01(+0.04%) |
Aug 27, 2020 | 21.09 | 21.11 | 21.02 | 21.06 | 4,370,590 | -0.03(-0.15%) |
Aug 26, 2020 | 21.11 | 21.12 | 21.07 | 21.09 | 5,104,915 | -0.01(-0.04%) |
Aug 25, 2020 | 21.09 | 21.10 | 21.03 | 21.10 | 7,499,882 | +0.03(+0.15%) |
Aug 24, 2020 | 21.02 | 21.08 | 21.00 | 21.06 | 5,595,204 | +0.09(+0.42%) |
Aug 21, 2020 | 20.97 | 21.00 | 20.96 | 20.97 | 1,999,187 | -0.02(-0.08%) |
Aug 20, 2020 | 20.89 | 20.99 | 20.87 | 20.99 | 2,198,339 | +0.10(+0.46%) |
Aug 19, 2020 | 20.97 | 20.98 | 20.88 | 20.89 | 2,349,555 | -0.07(-0.35%) |
Aug 18, 2020 | 20.96 | 20.98 | 20.90 | 20.97 | 5,256,459 | +0.02(+0.12%) |
Aug 17, 2020 | 20.87 | 20.95 | 20.86 | 20.94 | 2,984,460 | +0.10(+0.47%) |
Aug 14, 2020 | 20.85 | 20.89 | 20.81 | 20.85 | 3,201,620 | -0.02(-0.12%) |
Aug 13, 2020 | 20.90 | 20.98 | 20.87 | 20.87 | 4,412,750 | -0.06(-0.31%) |
Aug 12, 2020 | 20.94 | 21.00 | 20.92 | 20.93 | 4,424,281 | +0.05(+0.23%) |
Aug 11, 2020 | 21.01 | 21.03 | 20.89 | 20.89 | 4,422,312 | -0.11(-0.50%) |
Aug 10, 2020 | 21.00 | 21.02 | 20.95 | 20.99 | 2,919,291 | +0.02(+0.12%) |
Aug 07, 2020 | 21.01 | 21.02 | 20.95 | 20.97 | 5,163,568 | -0.06(-0.27%) |
Aug 06, 2020 | 20.97 | 21.02 | 20.97 | 21.02 | 2,127,619 | +0.06(+0.27%) |
Aug 05, 2020 | 20.98 | 20.99 | 20.93 | 20.97 | 2,868,969 | +0.02(+0.12%) |
Aug 04, 2020 | 20.96 | 20.96 | 20.89 | 20.94 | 3,010,116 | -0.01(-0.04%) |
Aug 03, 2020 | 20.95 | 20.95 | 20.89 | 20.95 | 4,246,474 | -0.01(-0.03%) |
Jul 31, 2020 | 20.92 | 20.97 | 20.83 | 20.96 | 7,496,742 | +0.02(+0.08%) |
Jul 30, 2020 | 20.84 | 20.96 | 20.84 | 20.94 | 17,410,066 | +0.07(+0.35%) |
Jul 29, 2020 | 20.82 | 20.89 | 20.78 | 20.87 | 1,595,519 | +0.10(+0.46%) |
Jul 28, 2020 | 20.84 | 20.84 | 20.77 | 20.77 | 2,646,587 | -0.06(-0.27%) |
Jul 27, 2020 | 20.84 | 20.84 | 20.77 | 20.83 | 2,270,216 | +0.03(+0.15%) |
Jul 24, 2020 | 20.77 | 20.82 | 20.74 | 20.80 | 9,599,976 | +0.03(+0.16%) |
Jul 23, 2020 | 20.81 | 20.82 | 20.68 | 20.76 | 5,770,527 | -0.03(-0.15%) |
Jul 22, 2020 | 20.77 | 20.81 | 20.76 | 20.80 | 5,965,230 | +0.02(+0.12%) |
Jul 21, 2020 | 20.77 | 20.79 | 20.73 | 20.77 | 4,048,981 | +0.06(+0.27%) |
Jul 20, 2020 | 20.60 | 20.72 | 20.60 | 20.72 | 2,266,155 | +0.10(+0.51%) |
Jul 17, 2020 | 20.62 | 20.62 | 20.54 | 20.61 | 4,297,827 | +0.06(+0.27%) |
Jul 16, 2020 | 20.53 | 20.59 | 20.52 | 20.56 | 4,662,034 | +0.01(+0.04%) |
Jul 15, 2020 | 20.54 | 20.57 | 20.49 | 20.55 | 6,059,952 | +0.10(+0.47%) |
Jul 14, 2020 | 20.29 | 20.47 | 20.29 | 20.45 | 6,077,223 | +0.14(+0.71%) |
Jul 13, 2020 | 20.43 | 20.48 | 20.29 | 20.31 | 6,737,098 | -0.07(-0.36%) |
Jul 10, 2020 | 20.31 | 20.41 | 20.28 | 20.38 | 5,117,070 | +0.06(+0.32%) |
Jul 09, 2020 | 20.34 | 20.36 | 20.23 | 20.31 | 7,285,745 | -0.06(-0.28%) |
Jul 08, 2020 | 20.29 | 20.39 | 20.29 | 20.37 | 6,940,316 | +0.02(+0.12%) |
Jul 07, 2020 | 20.39 | 20.45 | 20.32 | 20.35 | 7,673,787 | -0.07(-0.35%) |
Jul 06, 2020 | 20.36 | 20.44 | 20.36 | 20.42 | 5,037,772 | +0.12(+0.59%) |
Jul 02, 2020 | 20.31 | 20.38 | 20.27 | 20.30 | 6,940,884 | +0.10(+0.52%) |