Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.85 | 19.89 | 19.71 | 19.71 | 174,308 | +0.06(+0.31%) |
Sep 29, 2020 | 19.78 | 19.78 | 19.56 | 19.65 | 829 | -0.15(-0.76%) |
Sep 28, 2020 | 19.79 | 19.83 | 19.78 | 19.80 | 2,883 | +0.47(+2.45%) |
Sep 25, 2020 | 19.32 | 19.33 | 19.32 | 19.33 | 2,288 | +0.18(+0.93%) |
Sep 24, 2020 | 19.27 | 19.27 | 19.15 | 19.15 | 6,424 | +0.16(+0.86%) |
Sep 23, 2020 | 19.06 | 19.47 | 18.99 | 18.99 | 2,615 | -0.48(-2.46%) |
Sep 22, 2020 | 19.42 | 19.47 | 19.33 | 19.47 | 1,074 | +0.06(+0.31%) |
Sep 21, 2020 | 19.19 | 19.41 | 19.16 | 19.41 | 745 | -0.60(-3.01%) |
Sep 18, 2020 | 20.39 | 20.39 | 19.94 | 20.01 | 3,160 | -0.18(-0.90%) |
Sep 17, 2020 | 20.26 | 20.26 | 20.19 | 20.19 | 2,989 | -0.10(-0.50%) |
Sep 16, 2020 | 20.47 | 20.47 | 20.29 | 20.29 | 6,040 | -0.04(-0.18%) |
Sep 15, 2020 | 20.58 | 20.58 | 20.30 | 20.33 | 5,563 | -0.21(-1.01%) |
Sep 14, 2020 | 20.41 | 20.54 | 20.41 | 20.53 | 72,919 | +0.31(+1.51%) |
Sep 11, 2020 | 20.39 | 20.43 | 20.22 | 20.23 | 2,288 | -0.22(-1.09%) |
Sep 10, 2020 | 20.51 | 20.57 | 20.45 | 20.45 | 683 | -0.28(-1.36%) |
Sep 09, 2020 | 20.74 | 20.84 | 20.74 | 20.74 | 445 | +0.17(+0.80%) |
Sep 08, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 123 | -0.40(-1.89%) |
Sep 04, 2020 | 20.90 | 21.27 | 20.86 | 20.97 | 1,743 | +0.01(+0.03%) |
Sep 03, 2020 | 21.33 | 21.33 | 20.91 | 20.96 | 1,823 | -0.34(-1.58%) |
Sep 02, 2020 | 21.21 | 21.30 | 21.21 | 21.30 | 599 | +0.27(+1.29%) |
Sep 01, 2020 | 20.99 | 21.03 | 20.99 | 21.03 | 173 | +0.05(+0.21%) |
Aug 31, 2020 | 21.06 | 21.06 | 20.98 | 20.98 | 535 | -0.19(-0.91%) |
Aug 28, 2020 | 21.11 | 21.17 | 21.10 | 21.17 | 2,179 | -0.01(-0.04%) |
Aug 27, 2020 | 21.15 | 21.34 | 21.15 | 21.18 | 8,080 | +0.16(+0.74%) |
Aug 26, 2020 | 21.07 | 21.07 | 21.03 | 21.03 | 1,867 | -0.27(-1.28%) |
Aug 25, 2020 | 21.23 | 21.31 | 21.23 | 21.30 | 1,172 | -0.04(-0.18%) |
Aug 24, 2020 | 21.34 | 21.34 | 21.34 | 21.34 | 50 | +0.29(+1.40%) |
Aug 21, 2020 | 20.99 | 21.04 | 20.97 | 21.04 | 544 | -0.08(-0.39%) |
Aug 20, 2020 | 20.89 | 21.20 | 20.89 | 21.12 | 824 | -0.16(-0.73%) |
Aug 19, 2020 | 21.28 | 21.28 | 21.28 | 21.28 | 167 | -0.08(-0.38%) |
Aug 18, 2020 | 21.45 | 21.45 | 21.36 | 21.36 | 14,322 | -0.21(-0.97%) |
Aug 17, 2020 | 21.67 | 21.67 | 21.57 | 21.57 | 961 | -0.04(-0.20%) |
Aug 14, 2020 | 21.66 | 21.66 | 21.61 | 21.61 | 108 | -0.03(-0.13%) |
Aug 13, 2020 | 21.67 | 21.69 | 21.64 | 21.64 | 554 | -0.23(-1.06%) |
Aug 12, 2020 | 22.03 | 22.03 | 21.80 | 21.87 | 1,078 | +0.26(+1.18%) |
Aug 11, 2020 | 21.89 | 21.89 | 21.62 | 21.62 | 10,041 | -0.03(-0.13%) |
Aug 10, 2020 | 21.69 | 21.69 | 21.64 | 21.64 | 108 | +0.15(+0.70%) |
Aug 07, 2020 | 20.89 | 21.49 | 20.69 | 21.49 | 1,743 | +0.59(+2.83%) |
Aug 06, 2020 | 20.81 | 20.90 | 20.81 | 20.90 | 390 | +0.11(+0.51%) |
Aug 05, 2020 | 20.76 | 20.79 | 20.76 | 20.79 | 162 | +0.36(+1.75%) |
Aug 04, 2020 | 20.39 | 20.44 | 20.33 | 20.44 | 2,198 | +0.01(+0.04%) |
Aug 03, 2020 | 20.43 | 20.43 | 20.43 | 20.43 | 8 | +0.20(+0.98%) |
Jul 31, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 108 | -0.28(-1.38%) |
Jul 30, 2020 | 20.74 | 20.74 | 20.46 | 20.51 | 3,592 | -0.21(-1.00%) |
Jul 29, 2020 | 20.53 | 20.72 | 20.53 | 20.72 | 246 | +0.49(+2.43%) |
Jul 28, 2020 | 20.33 | 20.37 | 20.23 | 20.23 | 2,014 | -0.05(-0.25%) |
Jul 27, 2020 | 20.28 | 20.28 | 20.22 | 20.28 | 367 | -0.07(-0.33%) |
Jul 24, 2020 | 20.56 | 20.56 | 20.35 | 20.35 | 544 | -0.17(-0.85%) |
Jul 23, 2020 | 20.54 | 20.54 | 20.52 | 20.52 | 196 | +0.18(+0.87%) |
Jul 22, 2020 | 20.43 | 20.43 | 20.33 | 20.34 | 577 | +0.10(+0.49%) |
Jul 21, 2020 | 20.24 | 20.24 | 20.24 | 20.24 | 67 | +0.42(+2.12%) |
Jul 20, 2020 | 19.95 | 19.95 | 19.72 | 19.82 | 1,627 | -0.31(-1.55%) |
Jul 17, 2020 | 20.26 | 20.26 | 20.14 | 20.14 | 217 | +0.02(+0.10%) |
Jul 16, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 41 | -0.03(-0.16%) |
Jul 15, 2020 | 19.90 | 20.22 | 19.90 | 20.15 | 1,170 | +0.63(+3.25%) |
Jul 14, 2020 | 19.45 | 19.51 | 19.30 | 19.51 | 3,462 | +0.18(+0.95%) |
Jul 13, 2020 | 19.26 | 19.64 | 19.26 | 19.33 | 3,950 | +0.06(+0.31%) |
Jul 10, 2020 | 19.07 | 19.27 | 19.05 | 19.27 | 1,307 | +0.45(+2.39%) |
Jul 09, 2020 | 19.13 | 19.13 | 18.73 | 18.82 | 5,219 | -0.40(-2.10%) |
Jul 08, 2020 | 19.42 | 19.42 | 19.23 | 19.23 | 1,480 | -0.10(-0.52%) |
Jul 07, 2020 | 19.48 | 19.48 | 19.33 | 19.33 | 4,554 | -0.40(-2.01%) |
Jul 06, 2020 | 20.02 | 20.02 | 19.72 | 19.72 | 5,217 | +0.05(+0.25%) |
Jul 02, 2020 | 20.18 | 20.18 | 19.68 | 19.68 | 2,833 | -0.04(-0.18%) |