Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.40 | 21.66 | 21.25 | 21.51 | 1,528,403 | +0.20(+0.95%) |
Sep 29, 2020 | 21.23 | 21.40 | 21.15 | 21.31 | 567,483 | +0.07(+0.33%) |
Sep 28, 2020 | 21.05 | 21.32 | 21.05 | 21.24 | 874,481 | +0.26(+1.22%) |
Sep 25, 2020 | 20.81 | 21.02 | 20.71 | 20.98 | 1,037,871 | +0.15(+0.72%) |
Sep 24, 2020 | 20.56 | 20.99 | 20.56 | 20.83 | 805,829 | +0.22(+1.07%) |
Sep 23, 2020 | 20.85 | 20.92 | 20.60 | 20.61 | 822,854 | -0.20(-0.98%) |
Sep 22, 2020 | 20.79 | 21.10 | 20.79 | 20.81 | 1,028,398 | +0.08(+0.38%) |
Sep 21, 2020 | 20.72 | 21.06 | 20.50 | 20.73 | 1,037,675 | -0.05(-0.25%) |
Sep 18, 2020 | 20.73 | 20.84 | 20.58 | 20.79 | 2,877,785 | +0.08(+0.38%) |
Sep 17, 2020 | 20.52 | 20.84 | 20.41 | 20.71 | 1,522,308 | +0.01(+0.04%) |
Sep 16, 2020 | 20.62 | 20.88 | 20.40 | 20.70 | 1,531,166 | +0.12(+0.60%) |
Sep 15, 2020 | 20.59 | 20.71 | 20.33 | 20.57 | 813,707 | +0.00(+0.00%) |
Sep 14, 2020 | 20.79 | 20.84 | 20.55 | 20.57 | 903,514 | -0.12(-0.60%) |
Sep 11, 2020 | 20.90 | 20.92 | 20.65 | 20.70 | 567,119 | -0.06(-0.30%) |
Sep 10, 2020 | 20.89 | 21.06 | 20.75 | 20.76 | 482,018 | -0.22(-1.05%) |
Sep 09, 2020 | 20.88 | 21.22 | 20.85 | 20.98 | 558,628 | +0.18(+0.85%) |
Sep 08, 2020 | 21.28 | 21.39 | 20.72 | 20.80 | 908,059 | -0.46(-2.16%) |
Sep 04, 2020 | 21.35 | 21.40 | 20.86 | 21.26 | 844,910 | -0.04(-0.17%) |
Sep 03, 2020 | 21.70 | 21.98 | 21.16 | 21.30 | 880,995 | -0.37(-1.71%) |
Sep 02, 2020 | 21.35 | 21.81 | 21.34 | 21.67 | 766,416 | +0.30(+1.41%) |
Sep 01, 2020 | 21.63 | 21.66 | 21.25 | 21.37 | 645,915 | -0.26(-1.19%) |
Aug 31, 2020 | 21.48 | 21.65 | 21.43 | 21.63 | 830,871 | +0.04(+0.16%) |
Aug 28, 2020 | 21.90 | 21.93 | 21.33 | 21.59 | 866,627 | -0.29(-1.33%) |
Aug 27, 2020 | 21.91 | 22.19 | 21.87 | 21.88 | 732,143 | +0.05(+0.24%) |
Aug 26, 2020 | 21.89 | 21.98 | 21.72 | 21.83 | 654,431 | -0.12(-0.56%) |
Aug 25, 2020 | 21.94 | 22.01 | 21.70 | 21.95 | 719,274 | +0.13(+0.60%) |
Aug 24, 2020 | 21.61 | 21.91 | 21.52 | 21.82 | 620,524 | +0.20(+0.93%) |
Aug 21, 2020 | 21.72 | 21.82 | 21.54 | 21.62 | 659,169 | -0.15(-0.68%) |
Aug 20, 2020 | 21.92 | 22.06 | 21.75 | 21.77 | 550,818 | -0.18(-0.80%) |
Aug 19, 2020 | 21.95 | 22.08 | 21.82 | 21.94 | 617,251 | -0.06(-0.28%) |
Aug 18, 2020 | 21.71 | 22.05 | 21.58 | 22.00 | 866,847 | +0.29(+1.33%) |
Aug 17, 2020 | 21.49 | 21.98 | 21.48 | 21.71 | 718,307 | +0.21(+0.98%) |
Aug 14, 2020 | 21.43 | 21.75 | 21.35 | 21.50 | 970,224 | +0.04(+0.20%) |
Aug 13, 2020 | 21.62 | 21.72 | 21.43 | 21.46 | 965,326 | -0.12(-0.57%) |
Aug 12, 2020 | 21.33 | 21.67 | 21.24 | 21.58 | 1,184,105 | +0.30(+1.40%) |
Aug 11, 2020 | 21.16 | 21.43 | 20.94 | 21.29 | 1,783,609 | +0.18(+0.83%) |
Aug 10, 2020 | 20.98 | 21.39 | 20.94 | 21.11 | 1,403,741 | +0.25(+1.22%) |
Aug 07, 2020 | 20.45 | 21.03 | 20.21 | 20.86 | 1,164,520 | +0.33(+1.62%) |
Aug 06, 2020 | 20.36 | 20.58 | 20.36 | 20.52 | 737,845 | +0.13(+0.64%) |
Aug 05, 2020 | 20.73 | 20.76 | 20.27 | 20.39 | 906,376 | -0.26(-1.27%) |
Aug 04, 2020 | 20.29 | 20.69 | 20.27 | 20.65 | 897,823 | +0.26(+1.29%) |
Aug 03, 2020 | 19.96 | 20.45 | 19.96 | 20.39 | 1,143,941 | +0.44(+2.20%) |
Jul 31, 2020 | 19.72 | 20.01 | 19.65 | 19.95 | 1,247,301 | +0.14(+0.71%) |
Jul 30, 2020 | 19.80 | 19.84 | 19.50 | 19.81 | 833,672 | -0.08(-0.40%) |
Jul 29, 2020 | 19.93 | 20.00 | 19.74 | 19.89 | 713,761 | +0.04(+0.22%) |
Jul 28, 2020 | 19.77 | 20.04 | 19.77 | 19.85 | 732,862 | +0.06(+0.31%) |
Jul 27, 2020 | 19.60 | 19.87 | 19.60 | 19.79 | 658,174 | +0.11(+0.58%) |
Jul 24, 2020 | 19.82 | 19.95 | 19.59 | 19.67 | 514,017 | -0.09(-0.44%) |
Jul 23, 2020 | 19.80 | 19.95 | 19.72 | 19.76 | 561,769 | +0.02(+0.09%) |
Jul 22, 2020 | 19.94 | 19.95 | 19.51 | 19.74 | 984,622 | -0.25(-1.27%) |
Jul 21, 2020 | 19.22 | 20.02 | 19.19 | 20.00 | 2,800,326 | +0.84(+4.40%) |
Jul 20, 2020 | 19.21 | 19.49 | 18.90 | 19.15 | 1,000,278 | -0.05(-0.27%) |
Jul 17, 2020 | 19.35 | 19.44 | 19.20 | 19.21 | 426,903 | -0.09(-0.45%) |
Jul 16, 2020 | 19.29 | 19.43 | 19.19 | 19.29 | 405,530 | +0.00(+0.00%) |
Jul 15, 2020 | 19.51 | 19.63 | 19.24 | 19.29 | 904,056 | -0.11(-0.59%) |
Jul 14, 2020 | 19.15 | 19.45 | 19.10 | 19.41 | 849,290 | +0.28(+1.47%) |
Jul 13, 2020 | 19.33 | 19.35 | 19.09 | 19.13 | 916,678 | -0.14(-0.73%) |
Jul 10, 2020 | 19.01 | 19.29 | 19.00 | 19.27 | 503,527 | +0.25(+1.29%) |
Jul 09, 2020 | 19.16 | 19.29 | 18.99 | 19.02 | 492,006 | -0.24(-1.23%) |
Jul 08, 2020 | 19.29 | 19.43 | 19.17 | 19.26 | 879,792 | -0.05(-0.27%) |
Jul 07, 2020 | 19.28 | 19.49 | 19.19 | 19.31 | 867,105 | -0.03(-0.14%) |
Jul 06, 2020 | 19.63 | 19.76 | 19.20 | 19.34 | 1,231,217 | -0.13(-0.68%) |
Jul 02, 2020 | 19.66 | 19.73 | 19.43 | 19.47 | 779,577 | -0.04(-0.22%) |