Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.46 | 20.46 | 20.45 | 20.45 | 2,926 | -0.07(-0.34%) |
Sep 29, 2020 | 20.54 | 20.54 | 20.48 | 20.52 | 1,132 | +0.09(+0.43%) |
Sep 28, 2020 | 20.39 | 20.43 | 20.38 | 20.43 | 1,868 | +0.51(+2.58%) |
Sep 25, 2020 | 19.73 | 19.92 | 19.63 | 19.92 | 3,233 | -0.09(-0.43%) |
Sep 24, 2020 | 20.08 | 20.08 | 20.00 | 20.00 | 274 | +0.06(+0.31%) |
Sep 23, 2020 | 20.27 | 20.27 | 19.94 | 19.94 | 335 | -0.11(-0.54%) |
Sep 22, 2020 | 20.05 | 20.05 | 20.04 | 20.05 | 1,764 | -0.18(-0.89%) |
Sep 21, 2020 | 20.56 | 20.56 | 20.11 | 20.23 | 6,604 | -0.86(-4.06%) |
Sep 18, 2020 | 21.08 | 21.08 | 21.08 | 21.08 | 111 | -0.14(-0.67%) |
Sep 17, 2020 | 21.11 | 21.23 | 21.11 | 21.23 | 455 | +0.08(+0.38%) |
Sep 16, 2020 | 21.19 | 21.25 | 21.12 | 21.15 | 13,919 | -0.10(-0.48%) |
Sep 15, 2020 | 21.19 | 21.25 | 21.18 | 21.25 | 4,710 | +0.05(+0.23%) |
Sep 14, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 101 | +0.17(+0.80%) |
Sep 10, 2020 | 21.03 | 21.03 | 21.03 | 0 | -0.19(-0.89%) | |
Sep 09, 2020 | 21.25 | 21.26 | 21.22 | 21.22 | 2,100 | +0.57(+2.76%) |
Sep 08, 2020 | 20.79 | 20.80 | 20.65 | 20.65 | 1,137 | -0.17(-0.81%) |
Sep 04, 2020 | 20.82 | 20.91 | 20.46 | 20.82 | 6,800 | -0.06(-0.26%) |
Sep 03, 2020 | 20.93 | 20.93 | 20.87 | 20.87 | 364 | -0.56(-2.60%) |
Sep 02, 2020 | 21.40 | 21.43 | 21.40 | 21.43 | 518 | +0.45(+2.16%) |
Sep 01, 2020 | 20.98 | 20.98 | 20.98 | 20.98 | 324 | -0.07(-0.32%) |
Aug 31, 2020 | 21.14 | 21.14 | 21.04 | 21.04 | 2,640 | +0.04(+0.20%) |
Aug 27, 2020 | 21.00 | 21.00 | 21.00 | 0 | -0.05(-0.26%) | |
Aug 25, 2020 | 21.05 | 21.05 | 21.05 | 0 | +0.12(+0.57%) | |
Aug 24, 2020 | 20.95 | 20.95 | 20.91 | 20.93 | 1,822 | +0.38(+1.84%) |
Aug 21, 2020 | 20.37 | 20.56 | 20.36 | 20.56 | 1,672 | -0.21(-1.00%) |
Aug 20, 2020 | 20.59 | 20.76 | 20.59 | 20.76 | 143 | -0.07(-0.32%) |
Aug 19, 2020 | 21.04 | 21.04 | 20.83 | 20.83 | 4,020 | -0.07(-0.33%) |
Aug 18, 2020 | 20.99 | 21.00 | 20.84 | 20.90 | 3,275 | +0.06(+0.29%) |
Aug 17, 2020 | 20.82 | 20.84 | 20.82 | 20.84 | 231 | +0.19(+0.91%) |
Aug 14, 2020 | 20.67 | 20.67 | 20.65 | 20.65 | 111 | -0.12(-0.60%) |
Aug 13, 2020 | 20.94 | 20.94 | 20.78 | 20.78 | 4,786 | -0.17(-0.82%) |
Aug 12, 2020 | 20.95 | 20.98 | 20.94 | 20.95 | 826 | +0.44(+2.15%) |
Aug 11, 2020 | 20.79 | 20.79 | 20.49 | 20.51 | 5,203 | +0.14(+0.67%) |
Aug 10, 2020 | 20.36 | 20.37 | 20.36 | 20.37 | 222 | -0.02(-0.08%) |
Aug 07, 2020 | 20.32 | 20.39 | 20.30 | 20.39 | 445 | -0.04(-0.19%) |
Aug 06, 2020 | 20.43 | 20.43 | 20.43 | 20.43 | 96 | +0.10(+0.52%) |
Aug 05, 2020 | 20.38 | 20.45 | 20.32 | 20.32 | 828 | +0.11(+0.52%) |
Aug 04, 2020 | 19.96 | 20.22 | 19.96 | 20.22 | 3,089 | +0.01(+0.03%) |
Aug 03, 2020 | 20.23 | 20.23 | 20.21 | 20.21 | 192 | +0.55(+2.82%) |
Jul 31, 2020 | 19.90 | 19.91 | 19.64 | 19.66 | 4,682 | -0.45(-2.25%) |
Jul 30, 2020 | 19.96 | 20.11 | 19.67 | 20.11 | 8,371 | -0.52(-2.52%) |
Jul 29, 2020 | 20.54 | 20.63 | 20.53 | 20.63 | 1,948 | +0.24(+1.16%) |
Jul 28, 2020 | 20.55 | 20.56 | 20.37 | 20.39 | 8,126 | -0.17(-0.80%) |
Jul 27, 2020 | 20.59 | 20.59 | 20.54 | 20.56 | 1,885 | +0.32(+1.56%) |
Jul 24, 2020 | 20.24 | 20.24 | 20.24 | 20.24 | 222 | -0.23(-1.14%) |
Jul 23, 2020 | 20.71 | 20.71 | 20.46 | 20.48 | 3,568 | -0.22(-1.05%) |
Jul 22, 2020 | 20.68 | 20.72 | 20.65 | 20.70 | 4,519 | +0.17(+0.84%) |
Jul 21, 2020 | 20.54 | 20.56 | 20.52 | 20.52 | 3,437 | +0.18(+0.89%) |
Jul 20, 2020 | 20.09 | 20.35 | 20.09 | 20.34 | 2,209 | +0.25(+1.25%) |
Jul 17, 2020 | 20.09 | 20.09 | 20.09 | 20.09 | 111 | +0.15(+0.74%) |
Jul 16, 2020 | 19.97 | 19.97 | 19.94 | 19.94 | 455 | -0.06(-0.30%) |
Jul 15, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 222 | +0.23(+1.18%) |
Jul 14, 2020 | 19.77 | 19.77 | 19.77 | 19.77 | 114 | +0.30(+1.54%) |
Jul 13, 2020 | 19.80 | 19.80 | 19.47 | 19.47 | 3,035 | -0.11(-0.58%) |
Jul 10, 2020 | 19.46 | 19.58 | 19.46 | 19.58 | 668 | +0.20(+1.05%) |
Jul 09, 2020 | 19.38 | 19.38 | 19.37 | 19.38 | 458 | -0.11(-0.59%) |
Jul 08, 2020 | 19.24 | 19.49 | 19.24 | 19.49 | 471 | +0.27(+1.42%) |
Jul 07, 2020 | 19.47 | 19.47 | 19.22 | 19.22 | 2,626 | -0.43(-2.17%) |
Jul 06, 2020 | 19.60 | 19.65 | 19.60 | 19.65 | 1,539 | +0.47(+2.44%) |
Jul 02, 2020 | 19.30 | 19.30 | 19.18 | 19.18 | 2,006 | +0.30(+1.57%) |