Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.98 | 22.07 | 21.50 | 21.63 | 531,912 | -0.34(-1.55%) |
Sep 29, 2020 | 22.24 | 22.43 | 21.97 | 21.97 | 289,503 | -0.29(-1.30%) |
Sep 28, 2020 | 22.11 | 22.34 | 21.82 | 22.26 | 546,524 | +0.31(+1.39%) |
Sep 25, 2020 | 21.99 | 22.19 | 21.85 | 21.95 | 358,484 | -0.14(-0.63%) |
Sep 24, 2020 | 22.05 | 22.51 | 21.39 | 22.09 | 432,505 | +0.02(+0.08%) |
Sep 23, 2020 | 21.97 | 22.41 | 21.92 | 22.07 | 391,975 | +0.17(+0.76%) |
Sep 22, 2020 | 22.22 | 22.30 | 21.64 | 21.91 | 333,310 | -0.23(-1.03%) |
Sep 21, 2020 | 22.26 | 22.27 | 21.56 | 22.13 | 415,544 | -0.33(-1.48%) |
Sep 18, 2020 | 22.96 | 23.00 | 22.15 | 22.47 | 701,302 | -0.47(-2.06%) |
Sep 17, 2020 | 22.27 | 22.96 | 22.21 | 22.94 | 677,620 | +0.35(+1.55%) |
Sep 16, 2020 | 23.21 | 23.28 | 22.47 | 22.59 | 476,165 | -0.46(-2.01%) |
Sep 15, 2020 | 22.66 | 23.24 | 22.48 | 23.05 | 522,422 | +0.50(+2.21%) |
Sep 14, 2020 | 23.29 | 23.44 | 22.41 | 22.55 | 656,450 | -0.64(-2.75%) |
Sep 11, 2020 | 23.63 | 23.68 | 23.07 | 23.19 | 648,816 | -0.28(-1.19%) |
Sep 10, 2020 | 24.25 | 24.41 | 23.41 | 23.47 | 819,769 | -0.75(-3.09%) |
Sep 09, 2020 | 23.79 | 24.54 | 23.79 | 24.22 | 516,681 | +0.56(+2.36%) |
Sep 08, 2020 | 23.64 | 23.96 | 23.42 | 23.66 | 579,519 | -0.04(-0.18%) |
Sep 04, 2020 | 23.79 | 23.91 | 23.32 | 23.70 | 503,972 | +0.05(+0.22%) |
Sep 03, 2020 | 23.90 | 23.90 | 23.43 | 23.65 | 420,934 | -0.29(-1.20%) |
Sep 02, 2020 | 24.08 | 24.14 | 23.69 | 23.94 | 497,103 | -0.10(-0.40%) |
Sep 01, 2020 | 23.60 | 24.07 | 23.38 | 24.04 | 414,268 | +0.43(+1.81%) |
Aug 31, 2020 | 23.82 | 24.10 | 23.57 | 23.61 | 566,674 | -0.12(-0.51%) |
Aug 28, 2020 | 23.84 | 24.00 | 23.64 | 23.73 | 432,795 | +0.00(+0.00%) |
Aug 27, 2020 | 23.91 | 23.94 | 23.66 | 23.73 | 320,946 | -0.17(-0.73%) |
Aug 26, 2020 | 23.64 | 23.95 | 23.60 | 23.91 | 300,868 | +0.25(+1.07%) |
Aug 25, 2020 | 23.66 | 23.82 | 23.54 | 23.65 | 289,885 | +0.03(+0.11%) |
Aug 24, 2020 | 23.86 | 23.96 | 23.49 | 23.63 | 356,512 | -0.15(-0.62%) |
Aug 21, 2020 | 23.09 | 23.85 | 23.03 | 23.77 | 562,885 | +0.58(+2.48%) |
Aug 20, 2020 | 23.00 | 23.29 | 22.98 | 23.20 | 429,441 | +0.02(+0.08%) |
Aug 19, 2020 | 22.95 | 23.29 | 22.95 | 23.18 | 293,893 | +0.22(+0.95%) |
Aug 18, 2020 | 22.96 | 23.11 | 22.70 | 22.96 | 295,374 | -0.07(-0.30%) |
Aug 17, 2020 | 22.77 | 23.18 | 22.77 | 23.03 | 485,501 | +0.37(+1.62%) |
Aug 14, 2020 | 22.69 | 22.92 | 22.56 | 22.67 | 575,723 | +0.03(+0.12%) |
Aug 13, 2020 | 22.96 | 23.16 | 22.49 | 22.64 | 442,837 | -0.44(-1.89%) |
Aug 12, 2020 | 22.52 | 23.46 | 22.52 | 23.08 | 856,987 | +0.70(+3.12%) |
Aug 11, 2020 | 22.34 | 22.57 | 22.19 | 22.38 | 784,370 | +0.14(+0.63%) |
Aug 10, 2020 | 21.74 | 22.54 | 21.74 | 22.24 | 570,450 | +0.52(+2.41%) |
Aug 07, 2020 | 21.45 | 21.91 | 21.40 | 21.72 | 608,274 | +0.24(+1.10%) |
Aug 06, 2020 | 21.33 | 21.64 | 21.22 | 21.48 | 570,487 | +0.08(+0.37%) |
Aug 05, 2020 | 22.29 | 22.33 | 21.36 | 21.40 | 657,512 | -0.88(-3.95%) |
Aug 04, 2020 | 22.05 | 22.29 | 21.80 | 22.28 | 475,736 | +0.24(+1.07%) |
Aug 03, 2020 | 22.08 | 22.49 | 21.96 | 22.05 | 564,215 | +0.12(+0.56%) |
Jul 31, 2020 | 21.80 | 22.36 | 21.40 | 21.93 | 684,724 | +0.40(+1.86%) |
Jul 30, 2020 | 21.72 | 21.73 | 19.97 | 21.52 | 1,114,420 | -0.32(-1.48%) |
Jul 29, 2020 | 21.57 | 21.99 | 21.51 | 21.85 | 733,523 | +0.34(+1.58%) |
Jul 28, 2020 | 21.91 | 22.05 | 21.45 | 21.51 | 700,835 | -0.37(-1.68%) |
Jul 27, 2020 | 21.84 | 21.98 | 21.60 | 21.87 | 1,202,471 | +0.01(+0.04%) |
Jul 24, 2020 | 21.93 | 22.06 | 21.82 | 21.86 | 552,570 | -0.17(-0.79%) |
Jul 23, 2020 | 22.25 | 22.43 | 21.93 | 22.04 | 778,301 | -0.24(-1.06%) |
Jul 22, 2020 | 22.59 | 22.80 | 22.27 | 22.27 | 501,069 | -0.32(-1.43%) |
Jul 21, 2020 | 22.61 | 22.84 | 22.46 | 22.60 | 1,110,399 | -0.07(-0.31%) |
Jul 20, 2020 | 22.80 | 22.85 | 22.58 | 22.67 | 509,752 | -0.22(-0.95%) |
Jul 17, 2020 | 22.47 | 23.09 | 22.42 | 22.88 | 723,464 | +0.54(+2.42%) |
Jul 16, 2020 | 22.05 | 22.57 | 22.05 | 22.34 | 548,243 | +0.21(+0.95%) |
Jul 15, 2020 | 22.19 | 22.36 | 21.86 | 22.13 | 456,171 | +0.20(+0.92%) |
Jul 14, 2020 | 21.44 | 22.08 | 21.27 | 21.93 | 830,102 | +0.50(+2.32%) |
Jul 13, 2020 | 22.03 | 22.03 | 21.43 | 21.44 | 658,240 | -0.48(-2.19%) |
Jul 10, 2020 | 22.20 | 22.25 | 21.83 | 21.92 | 584,433 | -0.10(-0.48%) |
Jul 09, 2020 | 22.13 | 22.23 | 21.90 | 22.02 | 360,617 | -0.04(-0.20%) |
Jul 08, 2020 | 22.25 | 22.28 | 21.88 | 22.06 | 452,418 | +0.04(+0.20%) |
Jul 07, 2020 | 21.57 | 22.12 | 21.39 | 22.02 | 689,536 | +0.48(+2.23%) |
Jul 06, 2020 | 21.54 | 21.58 | 21.37 | 21.54 | 453,331 | +0.38(+1.81%) |
Jul 02, 2020 | 21.20 | 21.31 | 21.11 | 21.16 | 470,045 | +0.17(+0.79%) |