Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.76 | 21.87 | 21.56 | 21.59 | 68,348 | -0.16(-0.74%) |
Sep 29, 2020 | 21.96 | 21.96 | 21.65 | 21.75 | 45,997 | -0.24(-1.09%) |
Sep 28, 2020 | 21.86 | 22.06 | 21.85 | 21.99 | 74,448 | +0.37(+1.71%) |
Sep 25, 2020 | 21.40 | 21.65 | 21.35 | 21.62 | 65,954 | +0.13(+0.60%) |
Sep 24, 2020 | 21.37 | 21.61 | 21.29 | 21.49 | 45,025 | -0.04(-0.19%) |
Sep 23, 2020 | 21.83 | 21.93 | 21.53 | 21.53 | 67,792 | -0.22(-1.01%) |
Sep 22, 2020 | 21.61 | 21.83 | 21.61 | 21.75 | 33,197 | +0.18(+0.83%) |
Sep 21, 2020 | 21.63 | 21.64 | 21.35 | 21.57 | 99,694 | -0.38(-1.73%) |
Sep 18, 2020 | 21.99 | 22.10 | 21.93 | 21.95 | 40,119 | -0.09(-0.41%) |
Sep 17, 2020 | 21.96 | 22.07 | 21.92 | 22.04 | 22,383 | -0.04(-0.18%) |
Sep 16, 2020 | 22.25 | 22.31 | 22.08 | 22.08 | 45,295 | -0.12(-0.54%) |
Sep 15, 2020 | 22.28 | 22.33 | 22.18 | 22.20 | 24,787 | +0.02(+0.09%) |
Sep 14, 2020 | 22.23 | 22.29 | 22.14 | 22.18 | 31,329 | +0.04(+0.18%) |
Sep 11, 2020 | 22.05 | 22.20 | 22.05 | 22.14 | 51,209 | +0.08(+0.36%) |
Sep 10, 2020 | 22.36 | 22.36 | 21.99 | 22.06 | 57,767 | -0.28(-1.25%) |
Sep 09, 2020 | 22.20 | 22.42 | 22.18 | 22.34 | 47,779 | +0.29(+1.32%) |
Sep 08, 2020 | 22.00 | 22.15 | 21.89 | 22.05 | 104,259 | -0.09(-0.41%) |
Sep 04, 2020 | 22.14 | 22.14 | 22.14 | 0 | -0.11(-0.49%) | |
Sep 03, 2020 | 22.58 | 22.62 | 22.20 | 22.25 | 109,554 | -0.28(-1.24%) |
Sep 02, 2020 | 22.40 | 22.62 | 22.40 | 22.53 | 39,119 | +0.18(+0.81%) |
Sep 01, 2020 | 22.25 | 22.35 | 22.16 | 22.35 | 91,386 | +0.05(+0.22%) |
Aug 31, 2020 | 22.49 | 22.54 | 22.29 | 22.30 | 114,697 | -0.30(-1.33%) |
Aug 28, 2020 | 22.80 | 22.80 | 22.53 | 22.60 | 49,752 | -0.11(-0.48%) |
Aug 27, 2020 | 22.66 | 22.82 | 22.61 | 22.71 | 65,911 | +0.11(+0.49%) |
Aug 26, 2020 | 22.45 | 22.62 | 22.34 | 22.60 | 97,525 | +0.23(+1.03%) |
Aug 25, 2020 | 22.37 | 22.41 | 22.22 | 22.37 | 89,200 | -0.01(-0.04%) |
Aug 24, 2020 | 22.22 | 22.39 | 22.22 | 22.38 | 64,108 | +0.28(+1.27%) |
Aug 21, 2020 | 22.05 | 22.10 | 21.99 | 22.10 | 55,046 | +0.01(+0.05%) |
Aug 20, 2020 | 22.12 | 22.15 | 22.04 | 22.09 | 47,982 | -0.10(-0.45%) |
Aug 19, 2020 | 22.12 | 22.28 | 22.12 | 22.19 | 23,894 | +0.04(+0.18%) |
Aug 18, 2020 | 22.23 | 22.23 | 22.09 | 22.15 | 46,260 | -0.06(-0.27%) |
Aug 17, 2020 | 22.26 | 22.26 | 22.14 | 22.21 | 26,426 | -0.04(-0.18%) |
Aug 14, 2020 | 22.15 | 22.33 | 22.13 | 22.25 | 62,641 | +0.01(+0.04%) |
Aug 13, 2020 | 22.36 | 22.39 | 22.22 | 22.24 | 90,874 | -0.20(-0.89%) |
Aug 12, 2020 | 22.47 | 22.52 | 22.39 | 22.44 | 57,557 | +0.15(+0.67%) |
Aug 11, 2020 | 22.25 | 22.43 | 22.25 | 22.29 | 146,908 | +0.20(+0.91%) |
Aug 10, 2020 | 21.85 | 22.09 | 21.82 | 22.09 | 56,088 | +0.34(+1.56%) |
Aug 07, 2020 | 21.60 | 21.79 | 21.54 | 21.75 | 46,848 | +0.15(+0.69%) |
Aug 06, 2020 | 21.57 | 21.68 | 21.54 | 21.60 | 79,597 | +0.03(+0.14%) |
Aug 05, 2020 | 21.42 | 21.58 | 21.41 | 21.57 | 105,491 | +0.24(+1.13%) |
Aug 04, 2020 | 21.29 | 21.48 | 21.29 | 21.33 | 96,404 | +0.10(+0.47%) |
Jul 31, 2020 | 21.23 | 21.23 | 21.23 | 0 | -0.24(-1.12%) | |
Jul 30, 2020 | 21.24 | 21.48 | 21.09 | 21.47 | 213,194 | +0.05(+0.23%) |
Jul 29, 2020 | 21.21 | 21.43 | 21.10 | 21.42 | 114,456 | +0.23(+1.09%) |
Jul 28, 2020 | 21.14 | 21.21 | 21.12 | 21.19 | 50,307 | -0.01(-0.05%) |
Jul 27, 2020 | 21.04 | 21.21 | 20.88 | 21.20 | 62,333 | +0.04(+0.19%) |
Jul 24, 2020 | 21.24 | 21.26 | 21.13 | 21.16 | 78,997 | -0.15(-0.70%) |
Jul 23, 2020 | 21.35 | 21.41 | 21.27 | 21.31 | 120,202 | -0.08(-0.37%) |
Jul 22, 2020 | 21.38 | 21.40 | 21.28 | 21.39 | 151,270 | -0.06(-0.28%) |
Jul 21, 2020 | 21.50 | 21.64 | 21.43 | 21.45 | 151,331 | +0.03(+0.14%) |
Jul 20, 2020 | 21.53 | 21.55 | 21.37 | 21.42 | 166,152 | -0.17(-0.79%) |
Jul 17, 2020 | 21.63 | 21.66 | 21.48 | 21.59 | 149,367 | +0.01(+0.05%) |
Jul 16, 2020 | 21.41 | 21.67 | 21.41 | 21.58 | 191,763 | +0.04(+0.19%) |
Jul 15, 2020 | 21.38 | 21.64 | 21.38 | 21.54 | 285,032 | +0.32(+1.51%) |
Jul 14, 2020 | 20.93 | 21.24 | 20.88 | 21.22 | 333,520 | +0.23(+1.10%) |
Jul 13, 2020 | 20.96 | 21.11 | 20.83 | 20.99 | 173,875 | +0.13(+0.62%) |
Jul 10, 2020 | 20.55 | 20.87 | 20.55 | 20.86 | 137,702 | +0.34(+1.66%) |
Jul 09, 2020 | 20.75 | 20.76 | 20.40 | 20.52 | 141,142 | -0.26(-1.25%) |
Jul 08, 2020 | 20.83 | 20.91 | 20.63 | 20.78 | 138,845 | -0.04(-0.19%) |
Jul 07, 2020 | 21.04 | 21.04 | 20.82 | 20.82 | 154,357 | -0.31(-1.47%) |
Jul 06, 2020 | 21.15 | 21.20 | 20.99 | 21.13 | 189,454 | +0.20(+0.96%) |
Jul 03, 2020 | 20.98 | 20.98 | 20.89 | 20.93 | 56,795 | -0.04(-0.19%) |