Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.90 | 22.06 | 21.77 | 21.95 | 3,932 | +0.13(+0.59%) |
Sep 29, 2020 | 21.91 | 21.91 | 21.77 | 21.82 | 1,729 | +0.01(+0.05%) |
Sep 28, 2020 | 21.69 | 21.90 | 21.69 | 21.81 | 17,291 | +0.23(+1.08%) |
Sep 25, 2020 | 21.37 | 21.59 | 21.35 | 21.58 | 6,525 | +0.33(+1.54%) |
Sep 24, 2020 | 21.14 | 21.39 | 21.14 | 21.25 | 2,714 | +0.10(+0.48%) |
Sep 23, 2020 | 21.57 | 21.60 | 21.15 | 21.15 | 3,799 | -0.49(-2.26%) |
Sep 22, 2020 | 21.42 | 21.64 | 21.42 | 21.64 | 4,606 | +0.26(+1.21%) |
Sep 21, 2020 | 21.37 | 21.38 | 21.19 | 21.38 | 1,945 | -0.14(-0.63%) |
Sep 18, 2020 | 21.64 | 21.64 | 21.44 | 21.52 | 1,110 | -0.13(-0.59%) |
Sep 17, 2020 | 21.40 | 21.66 | 21.40 | 21.65 | 590 | -0.16(-0.72%) |
Sep 16, 2020 | 21.99 | 22.02 | 21.80 | 21.80 | 1,954 | -0.08(-0.37%) |
Sep 15, 2020 | 21.95 | 21.99 | 21.88 | 21.88 | 1,103 | +0.05(+0.24%) |
Sep 14, 2020 | 21.65 | 21.86 | 21.65 | 21.83 | 4,124 | +0.34(+1.60%) |
Sep 11, 2020 | 21.57 | 21.57 | 21.41 | 21.49 | 504 | -0.03(-0.16%) |
Sep 10, 2020 | 21.87 | 21.88 | 21.52 | 21.52 | 2,834,732 | -0.35(-1.61%) |
Sep 09, 2020 | 21.63 | 21.91 | 21.63 | 21.87 | 12,515 | +0.45(+2.11%) |
Sep 08, 2020 | 21.62 | 21.62 | 21.42 | 21.42 | 732 | -0.57(-2.59%) |
Sep 04, 2020 | 22.38 | 22.38 | 21.84 | 21.99 | 8,275 | -0.28(-1.26%) |
Sep 03, 2020 | 22.68 | 22.68 | 22.18 | 22.27 | 16,927 | -0.82(-3.54%) |
Sep 02, 2020 | 22.69 | 23.09 | 22.69 | 23.09 | 9,129 | +0.49(+2.15%) |
Sep 01, 2020 | 22.49 | 22.60 | 22.49 | 22.60 | 3,677 | -0.02(-0.11%) |
Aug 31, 2020 | 22.50 | 22.63 | 22.50 | 22.63 | 16,996 | +0.05(+0.23%) |
Aug 28, 2020 | 22.51 | 22.58 | 22.49 | 22.58 | 11,504 | +0.05(+0.24%) |
Aug 27, 2020 | 22.58 | 22.60 | 22.52 | 22.52 | 840 | +0.00(+0.00%) |
Aug 26, 2020 | 22.30 | 22.54 | 22.30 | 22.52 | 141,842 | +0.12(+0.55%) |
Aug 25, 2020 | 22.33 | 22.40 | 22.32 | 22.40 | 14,099 | +0.09(+0.42%) |
Aug 24, 2020 | 22.27 | 22.31 | 22.26 | 22.31 | 1,514 | +0.04(+0.18%) |
Aug 21, 2020 | 22.19 | 22.27 | 22.19 | 22.27 | 2,018 | -0.04(-0.16%) |
Aug 20, 2020 | 22.13 | 22.33 | 22.13 | 22.30 | 4,359 | +0.01(+0.05%) |
Aug 19, 2020 | 22.37 | 22.39 | 22.29 | 22.29 | 5,369 | -0.12(-0.55%) |
Aug 18, 2020 | 22.42 | 22.47 | 22.33 | 22.41 | 6,488 | -0.01(-0.03%) |
Aug 17, 2020 | 22.18 | 22.43 | 22.18 | 22.42 | 3,918 | +0.19(+0.86%) |
Aug 14, 2020 | 22.24 | 22.24 | 22.17 | 22.23 | 6,761 | +0.00(+0.02%) |
Aug 13, 2020 | 22.11 | 22.25 | 22.11 | 22.22 | 3,052 | +0.03(+0.13%) |
Aug 12, 2020 | 22.20 | 22.20 | 22.18 | 22.20 | 1,167 | +0.32(+1.46%) |
Aug 11, 2020 | 22.00 | 22.00 | 21.88 | 21.88 | 13,231 | -0.22(-0.99%) |
Aug 10, 2020 | 22.09 | 22.09 | 22.07 | 22.09 | 4,642 | -0.10(-0.43%) |
Aug 07, 2020 | 22.11 | 22.19 | 22.09 | 22.19 | 605 | -0.00(-0.00%) |
Aug 06, 2020 | 22.16 | 22.20 | 22.16 | 22.19 | 990 | -0.05(-0.22%) |
Aug 05, 2020 | 22.24 | 22.26 | 22.17 | 22.24 | 10,321 | +0.03(+0.13%) |
Aug 04, 2020 | 22.14 | 22.21 | 22.13 | 22.21 | 2,563 | +0.06(+0.29%) |
Aug 03, 2020 | 22.10 | 22.16 | 22.10 | 22.15 | 1,938 | +0.22(+1.00%) |
Jul 31, 2020 | 21.83 | 21.93 | 21.66 | 21.93 | 1,816 | +0.03(+0.15%) |
Jul 30, 2020 | 21.72 | 21.95 | 21.72 | 21.89 | 6,496 | -0.06(-0.29%) |
Jul 29, 2020 | 22.03 | 22.03 | 21.96 | 21.96 | 780 | +0.20(+0.91%) |
Jul 28, 2020 | 21.81 | 21.87 | 21.74 | 21.76 | 5,280 | -0.10(-0.45%) |
Jul 27, 2020 | 21.71 | 21.86 | 21.69 | 21.86 | 11,671 | +0.17(+0.78%) |
Jul 24, 2020 | 21.72 | 21.76 | 21.68 | 21.69 | 55,202 | -0.14(-0.66%) |
Jul 23, 2020 | 22.08 | 22.14 | 21.81 | 21.83 | 21,872 | -0.10(-0.47%) |
Jul 22, 2020 | 21.69 | 22.04 | 21.69 | 21.94 | 66,878 | +0.18(+0.81%) |
Jul 21, 2020 | 21.81 | 21.91 | 21.75 | 21.76 | 12,519 | +0.01(+0.04%) |
Jul 20, 2020 | 21.71 | 21.75 | 21.63 | 21.75 | 186,091 | +0.07(+0.33%) |
Jul 17, 2020 | 21.66 | 21.72 | 21.61 | 21.68 | 21,697 | +0.16(+0.73%) |
Jul 16, 2020 | 21.48 | 21.54 | 21.45 | 21.52 | 2,706,542 | -0.01(-0.04%) |
Jul 15, 2020 | 21.48 | 21.58 | 21.48 | 21.53 | 976 | +0.25(+1.18%) |
Jul 14, 2020 | 20.76 | 21.28 | 20.76 | 21.28 | 583 | +0.30(+1.45%) |
Jul 13, 2020 | 21.34 | 21.34 | 20.98 | 20.98 | 1,283 | -0.17(-0.79%) |
Jul 10, 2020 | 21.06 | 21.16 | 21.06 | 21.14 | 807 | +0.17(+0.79%) |
Jul 09, 2020 | 21.00 | 21.02 | 20.98 | 20.98 | 1,288 | -0.13(-0.60%) |
Jul 08, 2020 | 21.03 | 21.16 | 20.97 | 21.11 | 3,036 | +0.05(+0.24%) |
Jul 07, 2020 | 21.24 | 21.24 | 21.06 | 21.06 | 418 | -0.15(-0.68%) |
Jul 06, 2020 | 21.29 | 21.29 | 21.17 | 21.20 | 7,889 | +0.14(+0.69%) |
Jul 02, 2020 | 21.22 | 21.23 | 21.06 | 21.06 | 2,623 | +0.07(+0.32%) |