Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.77 | 20.01 | 19.46 | 19.57 | 359,440 | -0.12(-0.61%) |
Sep 29, 2020 | 19.91 | 20.09 | 19.66 | 19.69 | 464,369 | -0.25(-1.25%) |
Sep 28, 2020 | 19.75 | 20.04 | 19.50 | 19.94 | 376,597 | +0.39(+1.98%) |
Sep 25, 2020 | 19.28 | 19.90 | 19.20 | 19.55 | 245,388 | +0.07(+0.36%) |
Sep 24, 2020 | 19.31 | 19.81 | 19.12 | 19.48 | 399,656 | +0.19(+0.98%) |
Sep 23, 2020 | 20.32 | 20.34 | 19.28 | 19.29 | 401,746 | -0.85(-4.24%) |
Sep 22, 2020 | 20.51 | 20.51 | 19.74 | 20.15 | 361,131 | -0.28(-1.36%) |
Sep 21, 2020 | 20.37 | 20.53 | 20.19 | 20.43 | 312,094 | -0.17(-0.82%) |
Sep 18, 2020 | 20.72 | 20.72 | 20.35 | 20.60 | 1,115,824 | +0.36(+1.77%) |
Sep 17, 2020 | 20.32 | 20.45 | 20.17 | 20.24 | 248,013 | -0.29(-1.40%) |
Sep 16, 2020 | 20.83 | 20.98 | 20.44 | 20.53 | 268,002 | -0.19(-0.91%) |
Sep 15, 2020 | 20.94 | 21.01 | 20.65 | 20.71 | 129,142 | +0.00(+0.00%) |
Sep 14, 2020 | 20.60 | 21.20 | 20.48 | 20.71 | 251,541 | +0.32(+1.56%) |
Sep 11, 2020 | 20.42 | 20.58 | 20.23 | 20.40 | 266,525 | +0.17(+0.83%) |
Sep 10, 2020 | 20.48 | 20.69 | 20.19 | 20.23 | 406,544 | -0.20(-0.97%) |
Sep 09, 2020 | 20.39 | 20.62 | 20.28 | 20.43 | 254,849 | +0.24(+1.18%) |
Sep 08, 2020 | 20.28 | 20.49 | 20.10 | 20.19 | 199,158 | -0.63(-3.01%) |
Sep 04, 2020 | 21.18 | 21.18 | 20.42 | 20.81 | 303,364 | -0.27(-1.27%) |
Sep 03, 2020 | 21.86 | 21.86 | 20.94 | 21.08 | 281,216 | -0.91(-4.14%) |
Sep 02, 2020 | 21.52 | 22.10 | 21.28 | 21.99 | 330,986 | +0.55(+2.58%) |
Sep 01, 2020 | 21.40 | 21.47 | 20.80 | 21.44 | 431,076 | +0.29(+1.36%) |
Aug 31, 2020 | 21.50 | 21.59 | 20.95 | 21.15 | 433,884 | -0.36(-1.66%) |
Aug 28, 2020 | 21.67 | 21.74 | 21.32 | 21.51 | 147,574 | +0.02(+0.09%) |
Aug 27, 2020 | 21.58 | 21.61 | 21.23 | 21.49 | 257,039 | -0.03(-0.14%) |
Aug 26, 2020 | 21.91 | 22.18 | 21.37 | 21.52 | 287,053 | -0.28(-1.27%) |
Aug 25, 2020 | 21.67 | 22.19 | 21.30 | 21.79 | 809,172 | +0.25(+1.17%) |
Aug 24, 2020 | 22.23 | 22.23 | 21.45 | 21.54 | 482,801 | -0.43(-1.96%) |
Aug 21, 2020 | 22.33 | 22.33 | 21.81 | 21.97 | 478,404 | -0.30(-1.33%) |
Aug 20, 2020 | 22.25 | 22.42 | 22.01 | 22.27 | 263,999 | +0.03(+0.13%) |
Aug 19, 2020 | 22.25 | 22.57 | 22.15 | 22.24 | 285,769 | +0.04(+0.18%) |
Aug 18, 2020 | 22.20 | 22.51 | 22.07 | 22.20 | 201,511 | +0.02(+0.09%) |
Aug 17, 2020 | 22.39 | 22.43 | 22.07 | 22.18 | 247,823 | -0.09(-0.40%) |
Aug 14, 2020 | 22.30 | 22.49 | 22.08 | 22.27 | 226,314 | -0.02(-0.09%) |
Aug 13, 2020 | 22.20 | 22.52 | 22.08 | 22.29 | 153,528 | +0.06(+0.27%) |
Aug 12, 2020 | 22.23 | 22.44 | 22.05 | 22.23 | 272,795 | +0.16(+0.72%) |
Aug 11, 2020 | 21.87 | 22.40 | 21.62 | 22.07 | 496,585 | +0.37(+1.71%) |
Aug 10, 2020 | 22.34 | 22.50 | 21.70 | 21.70 | 265,129 | -0.52(-2.36%) |
Aug 07, 2020 | 21.72 | 22.24 | 21.56 | 22.23 | 305,661 | +0.43(+1.97%) |
Aug 06, 2020 | 21.71 | 22.02 | 21.57 | 21.79 | 188,109 | +0.20(+0.92%) |
Aug 05, 2020 | 21.75 | 21.87 | 21.47 | 21.60 | 445,360 | +0.06(+0.28%) |
Aug 04, 2020 | 22.18 | 22.20 | 21.49 | 21.54 | 335,865 | -0.69(-3.12%) |
Aug 03, 2020 | 21.80 | 22.39 | 21.77 | 22.23 | 316,958 | +0.54(+2.51%) |
Jul 31, 2020 | 21.38 | 21.70 | 21.14 | 21.69 | 417,858 | +0.29(+1.34%) |
Jul 30, 2020 | 21.73 | 21.79 | 20.49 | 21.40 | 518,281 | -0.68(-3.09%) |
Jul 29, 2020 | 22.00 | 22.88 | 21.71 | 22.08 | 354,701 | +0.39(+1.78%) |
Jul 28, 2020 | 21.80 | 21.99 | 21.66 | 21.70 | 273,935 | -0.32(-1.44%) |
Jul 27, 2020 | 21.52 | 22.01 | 21.36 | 22.01 | 431,955 | +0.54(+2.53%) |
Jul 24, 2020 | 21.60 | 21.60 | 21.04 | 21.47 | 371,362 | -0.23(-1.07%) |
Jul 23, 2020 | 21.90 | 22.18 | 21.61 | 21.70 | 318,718 | -0.23(-1.04%) |
Jul 22, 2020 | 22.41 | 22.41 | 21.79 | 21.93 | 335,027 | -0.34(-1.53%) |
Jul 21, 2020 | 21.94 | 22.37 | 21.86 | 22.27 | 722,759 | +0.58(+2.69%) |
Jul 20, 2020 | 21.45 | 21.71 | 21.30 | 21.69 | 200,604 | +0.20(+0.92%) |
Jul 17, 2020 | 21.38 | 21.70 | 21.30 | 21.49 | 202,864 | +0.12(+0.56%) |
Jul 16, 2020 | 21.77 | 21.85 | 21.25 | 21.37 | 308,469 | -0.55(-2.53%) |
Jul 15, 2020 | 21.73 | 22.17 | 21.58 | 21.92 | 312,667 | +0.46(+2.17%) |
Jul 14, 2020 | 21.41 | 21.51 | 21.08 | 21.46 | 258,466 | -0.04(-0.18%) |
Jul 13, 2020 | 22.26 | 22.47 | 21.48 | 21.50 | 325,404 | -0.60(-2.73%) |
Jul 10, 2020 | 22.10 | 22.17 | 21.86 | 22.10 | 180,020 | +0.04(+0.18%) |
Jul 09, 2020 | 22.33 | 22.46 | 21.92 | 22.06 | 345,369 | -0.25(-1.11%) |
Jul 08, 2020 | 22.18 | 22.44 | 21.95 | 22.31 | 557,429 | +0.22(+1.01%) |
Jul 07, 2020 | 22.19 | 22.64 | 22.04 | 22.09 | 453,037 | -0.12(-0.56%) |
Jul 06, 2020 | 23.10 | 23.21 | 22.21 | 22.21 | 355,092 | -0.64(-2.81%) |
Jul 02, 2020 | 22.84 | 23.01 | 22.70 | 22.85 | 230,155 | +0.18(+0.79%) |