Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.02 | 22.19 | 22.02 | 22.05 | 27,282 | +0.08(+0.38%) |
Sep 29, 2020 | 22.02 | 22.02 | 21.87 | 21.97 | 49,958 | -0.15(-0.67%) |
Sep 28, 2020 | 22.10 | 22.15 | 22.03 | 22.12 | 32,204 | +0.35(+1.61%) |
Sep 25, 2020 | 21.64 | 21.83 | 21.50 | 21.77 | 54,390 | +0.07(+0.34%) |
Sep 24, 2020 | 21.73 | 21.86 | 21.66 | 21.69 | 34,045 | +0.12(+0.56%) |
Sep 23, 2020 | 22.00 | 22.00 | 21.56 | 21.57 | 15,218 | -0.35(-1.62%) |
Sep 22, 2020 | 22.04 | 22.06 | 21.84 | 21.93 | 27,134 | -0.05(-0.21%) |
Sep 21, 2020 | 22.06 | 22.06 | 21.90 | 21.97 | 49,148 | -0.52(-2.31%) |
Sep 18, 2020 | 22.65 | 22.71 | 22.49 | 22.49 | 82,671 | -0.42(-1.83%) |
Sep 17, 2020 | 22.77 | 22.97 | 22.77 | 22.91 | 20,495 | +0.11(+0.48%) |
Sep 16, 2020 | 22.84 | 22.94 | 22.77 | 22.80 | 32,817 | +0.13(+0.56%) |
Sep 15, 2020 | 22.66 | 22.68 | 22.62 | 22.68 | 12,128 | +0.28(+1.26%) |
Sep 14, 2020 | 22.44 | 22.47 | 22.38 | 22.39 | 37,853 | +0.11(+0.49%) |
Sep 11, 2020 | 22.45 | 22.45 | 22.19 | 22.28 | 66,355 | +0.04(+0.16%) |
Sep 10, 2020 | 22.56 | 22.60 | 22.24 | 22.25 | 25,417 | -0.30(-1.34%) |
Sep 09, 2020 | 22.54 | 22.61 | 22.49 | 22.55 | 63,445 | +0.25(+1.11%) |
Sep 08, 2020 | 22.22 | 22.37 | 22.18 | 22.30 | 71,066 | +0.00(+0.00%) |
Sep 04, 2020 | 22.43 | 22.43 | 22.09 | 22.30 | 130,850 | -0.22(-0.97%) |
Sep 03, 2020 | 22.82 | 22.82 | 22.46 | 22.52 | 56,729 | -0.31(-1.36%) |
Sep 02, 2020 | 22.65 | 22.83 | 22.62 | 22.83 | 114,381 | +0.27(+1.21%) |
Sep 01, 2020 | 22.58 | 22.60 | 22.48 | 22.56 | 20,763 | -0.06(-0.28%) |
Aug 31, 2020 | 22.65 | 22.69 | 22.57 | 22.62 | 43,552 | -0.08(-0.36%) |
Aug 28, 2020 | 22.64 | 22.73 | 22.57 | 22.70 | 72,597 | +0.35(+1.55%) |
Aug 27, 2020 | 22.49 | 22.49 | 22.27 | 22.36 | 28,472 | -0.25(-1.09%) |
Aug 26, 2020 | 22.58 | 22.66 | 22.57 | 22.60 | 61,187 | +0.10(+0.45%) |
Aug 25, 2020 | 22.55 | 22.64 | 22.39 | 22.50 | 41,968 | +0.03(+0.12%) |
Aug 24, 2020 | 22.57 | 22.57 | 22.40 | 22.48 | 542,172 | +0.01(+0.04%) |
Aug 21, 2020 | 22.34 | 22.47 | 22.28 | 22.47 | 19,490 | +0.13(+0.57%) |
Aug 20, 2020 | 22.06 | 22.36 | 22.06 | 22.34 | 36,767 | +0.29(+1.33%) |
Aug 19, 2020 | 22.29 | 22.32 | 22.00 | 22.05 | 48,966 | -0.26(-1.19%) |
Aug 18, 2020 | 22.37 | 22.43 | 22.23 | 22.31 | 211,951 | -0.02(-0.08%) |
Aug 17, 2020 | 22.27 | 22.34 | 22.25 | 22.33 | 20,192 | +0.19(+0.87%) |
Aug 14, 2020 | 22.21 | 22.24 | 22.12 | 22.14 | 33,506 | -0.15(-0.66%) |
Aug 13, 2020 | 22.48 | 22.48 | 22.25 | 22.28 | 41,151 | -0.17(-0.77%) |
Aug 12, 2020 | 22.39 | 22.52 | 22.37 | 22.46 | 37,613 | +0.31(+1.40%) |
Aug 11, 2020 | 22.35 | 22.41 | 22.10 | 22.15 | 118,527 | +0.10(+0.46%) |
Aug 10, 2020 | 21.99 | 22.06 | 21.94 | 22.05 | 205,211 | +0.02(+0.08%) |
Aug 07, 2020 | 21.93 | 22.03 | 21.87 | 22.03 | 54,311 | -0.05(-0.25%) |
Aug 06, 2020 | 22.01 | 22.12 | 21.97 | 22.08 | 37,250 | -0.11(-0.49%) |
Aug 05, 2020 | 22.23 | 22.29 | 22.10 | 22.19 | 120,689 | +0.21(+0.96%) |
Aug 04, 2020 | 21.79 | 21.98 | 21.78 | 21.98 | 84,383 | +0.33(+1.52%) |
Aug 03, 2020 | 21.60 | 21.72 | 21.55 | 21.65 | 39,105 | +0.03(+0.13%) |
Jul 31, 2020 | 21.81 | 21.82 | 21.49 | 21.63 | 102,490 | -0.19(-0.88%) |
Jul 30, 2020 | 21.67 | 21.82 | 21.47 | 21.82 | 51,236 | -0.16(-0.75%) |
Jul 29, 2020 | 21.85 | 21.98 | 21.85 | 21.98 | 32,675 | +0.45(+2.08%) |
Jul 28, 2020 | 21.43 | 21.64 | 21.42 | 21.53 | 51,813 | +0.03(+0.13%) |
Jul 27, 2020 | 21.51 | 21.54 | 21.47 | 21.51 | 52,250 | +0.07(+0.34%) |
Jul 24, 2020 | 21.38 | 21.48 | 21.38 | 21.43 | 15,220 | -0.03(-0.13%) |
Jul 23, 2020 | 21.61 | 21.61 | 21.41 | 21.46 | 39,925 | -0.19(-0.89%) |
Jul 22, 2020 | 21.58 | 21.72 | 21.52 | 21.65 | 61,827 | +0.14(+0.64%) |
Jul 21, 2020 | 21.53 | 21.64 | 21.49 | 21.52 | 28,815 | +0.04(+0.17%) |
Jul 20, 2020 | 21.45 | 21.49 | 21.34 | 21.48 | 40,762 | +0.02(+0.09%) |
Jul 17, 2020 | 21.35 | 21.48 | 21.32 | 21.46 | 69,640 | +0.09(+0.43%) |
Jul 16, 2020 | 21.46 | 21.54 | 21.33 | 21.37 | 427,653 | -0.27(-1.27%) |
Jul 15, 2020 | 21.64 | 21.69 | 21.53 | 21.64 | 136,111 | +0.08(+0.38%) |
Jul 14, 2020 | 21.38 | 21.57 | 21.38 | 21.56 | 169,483 | +0.30(+1.42%) |
Jul 13, 2020 | 21.45 | 21.61 | 21.24 | 21.26 | 92,672 | -0.19(-0.87%) |
Jul 10, 2020 | 21.36 | 21.48 | 21.33 | 21.45 | 148,589 | +0.10(+0.49%) |
Jul 09, 2020 | 21.59 | 21.60 | 21.25 | 21.34 | 38,200 | -0.42(-1.93%) |
Jul 08, 2020 | 21.60 | 21.81 | 21.58 | 21.76 | 59,812 | +0.20(+0.93%) |
Jul 07, 2020 | 21.70 | 21.74 | 21.56 | 21.56 | 23,450 | -0.45(-2.03%) |
Jul 06, 2020 | 22.08 | 22.11 | 21.94 | 22.01 | 34,539 | +0.24(+1.09%) |
Jul 02, 2020 | 21.80 | 21.95 | 21.75 | 21.77 | 41,280 | +0.30(+1.40%) |