Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.52 | 21.83 | 21.46 | 21.82 | 8,629 | +0.08(+0.36%) |
Sep 29, 2020 | 21.59 | 21.77 | 21.52 | 21.74 | 3,565 | +0.21(+0.99%) |
Sep 28, 2020 | 21.70 | 21.80 | 21.53 | 21.53 | 7,130 | -1.00(-4.43%) |
Sep 25, 2020 | 23.01 | 23.03 | 22.48 | 22.53 | 3,921 | -0.04(-0.17%) |
Sep 24, 2020 | 22.68 | 22.86 | 22.49 | 22.57 | 11,876 | -0.04(-0.20%) |
Sep 23, 2020 | 21.87 | 22.64 | 21.76 | 22.61 | 4,591 | +0.62(+2.83%) |
Sep 22, 2020 | 22.02 | 22.43 | 21.92 | 21.99 | 3,305 | +0.09(+0.41%) |
Sep 21, 2020 | 21.77 | 22.39 | 21.77 | 21.90 | 43,379 | +1.33(+6.45%) |
Sep 18, 2020 | 20.49 | 20.58 | 20.48 | 20.57 | 4,128 | +0.30(+1.46%) |
Sep 17, 2020 | 20.67 | 20.67 | 20.28 | 20.28 | 1,928 | -0.13(-0.62%) |
Sep 16, 2020 | 20.22 | 20.40 | 20.16 | 20.40 | 6,910 | +0.01(+0.03%) |
Sep 15, 2020 | 20.21 | 20.40 | 20.19 | 20.40 | 3,970 | -0.18(-0.89%) |
Sep 14, 2020 | 20.45 | 20.58 | 20.45 | 20.58 | 4,368 | -0.16(-0.75%) |
Sep 11, 2020 | 20.75 | 20.85 | 20.71 | 20.74 | 4,334 | -0.40(-1.88%) |
Sep 10, 2020 | 20.38 | 21.13 | 20.38 | 21.13 | 5,656 | +0.58(+2.80%) |
Sep 09, 2020 | 20.82 | 20.82 | 20.46 | 20.56 | 9,145 | -1.07(-4.95%) |
Sep 08, 2020 | 21.54 | 21.75 | 21.21 | 21.63 | 5,338 | +0.64(+3.03%) |
Sep 04, 2020 | 21.00 | 21.76 | 20.85 | 20.99 | 14,551 | -0.19(-0.90%) |
Sep 03, 2020 | 20.15 | 21.27 | 20.15 | 21.18 | 8,265 | +1.04(+5.15%) |
Sep 02, 2020 | 20.46 | 20.51 | 20.14 | 20.14 | 4,496 | -0.70(-3.36%) |
Sep 01, 2020 | 20.60 | 20.88 | 20.60 | 20.85 | 7,897 | +0.20(+0.96%) |
Aug 31, 2020 | 20.41 | 20.65 | 20.41 | 20.65 | 4,118 | +0.25(+1.23%) |
Aug 28, 2020 | 20.39 | 20.52 | 20.39 | 20.40 | 1,651 | -0.37(-1.77%) |
Aug 27, 2020 | 20.12 | 20.77 | 20.12 | 20.77 | 7,689 | +0.57(+2.83%) |
Aug 26, 2020 | 20.51 | 20.51 | 20.19 | 20.19 | 3,145 | -0.41(-2.00%) |
Aug 25, 2020 | 20.45 | 20.79 | 20.45 | 20.61 | 6,937 | -0.08(-0.39%) |
Aug 24, 2020 | 20.77 | 20.83 | 20.59 | 20.69 | 18,139 | -0.58(-2.74%) |
Aug 21, 2020 | 21.54 | 21.54 | 21.27 | 21.27 | 3,508 | +0.30(+1.43%) |
Aug 20, 2020 | 21.39 | 21.52 | 20.96 | 20.97 | 8,452 | +0.11(+0.52%) |
Aug 19, 2020 | 20.40 | 20.86 | 20.40 | 20.86 | 2,091 | +0.30(+1.46%) |
Aug 18, 2020 | 20.35 | 20.77 | 20.35 | 20.56 | 8,841 | -0.07(-0.36%) |
Aug 17, 2020 | 20.67 | 20.69 | 20.64 | 20.64 | 1,924 | -0.44(-2.09%) |
Aug 14, 2020 | 21.24 | 21.24 | 20.91 | 21.08 | 5,160 | +0.50(+2.44%) |
Aug 13, 2020 | 20.35 | 20.57 | 20.35 | 20.57 | 5,509 | +0.27(+1.35%) |
Aug 12, 2020 | 20.51 | 20.51 | 20.18 | 20.30 | 13,797 | -1.03(-4.82%) |
Aug 11, 2020 | 20.97 | 21.33 | 20.77 | 21.33 | 25,979 | +0.04(+0.19%) |
Aug 10, 2020 | 21.54 | 21.69 | 21.29 | 21.29 | 6,088 | -0.26(-1.21%) |
Aug 07, 2020 | 21.72 | 21.82 | 21.55 | 21.55 | 84,625 | +0.19(+0.89%) |
Aug 06, 2020 | 21.49 | 21.63 | 21.32 | 21.36 | 5,034 | -0.03(-0.12%) |
Aug 05, 2020 | 21.39 | 21.39 | 21.12 | 21.39 | 6,431 | -0.33(-1.51%) |
Aug 04, 2020 | 21.99 | 22.00 | 21.71 | 21.71 | 2,347 | -0.19(-0.89%) |
Aug 03, 2020 | 22.36 | 22.36 | 21.76 | 21.91 | 36,063 | -0.91(-4.00%) |
Jul 31, 2020 | 21.79 | 22.98 | 21.79 | 22.82 | 9,494 | +1.02(+4.70%) |
Jul 30, 2020 | 22.16 | 22.63 | 21.72 | 21.80 | 12,457 | +0.72(+3.42%) |
Jul 29, 2020 | 21.45 | 21.45 | 21.08 | 21.08 | 6,300 | -0.68(-3.14%) |
Jul 28, 2020 | 21.65 | 21.85 | 21.42 | 21.76 | 29,037 | +0.19(+0.88%) |
Jul 27, 2020 | 21.66 | 21.75 | 21.56 | 21.57 | 5,564 | -0.47(-2.12%) |
Jul 24, 2020 | 22.17 | 22.17 | 21.93 | 22.04 | 6,295 | +0.26(+1.21%) |
Jul 23, 2020 | 21.39 | 21.85 | 21.30 | 21.77 | 16,039 | +0.38(+1.78%) |
Jul 22, 2020 | 21.44 | 21.48 | 21.32 | 21.39 | 18,261 | -0.20(-0.91%) |
Jul 21, 2020 | 21.51 | 21.60 | 21.30 | 21.59 | 34,594 | +0.08(+0.36%) |
Jul 20, 2020 | 21.91 | 22.05 | 21.51 | 21.51 | 14,763 | -0.60(-2.69%) |
Jul 17, 2020 | 22.21 | 22.27 | 22.11 | 22.11 | 31,889 | -0.26(-1.17%) |
Jul 16, 2020 | 22.54 | 22.54 | 22.19 | 22.37 | 5,687 | +0.07(+0.32%) |
Jul 15, 2020 | 21.92 | 22.30 | 21.88 | 22.30 | 10,357 | -0.41(-1.80%) |
Jul 14, 2020 | 23.60 | 23.60 | 22.64 | 22.70 | 4,891 | -0.88(-3.71%) |
Jul 13, 2020 | 23.06 | 23.59 | 22.77 | 23.58 | 12,653 | +0.28(+1.19%) |
Jul 10, 2020 | 23.55 | 23.55 | 23.30 | 23.30 | 5,572 | -0.51(-2.12%) |
Jul 09, 2020 | 23.20 | 24.01 | 23.20 | 23.81 | 6,085 | +0.68(+2.94%) |
Jul 08, 2020 | 23.40 | 23.49 | 23.13 | 23.13 | 3,833 | -0.54(-2.30%) |
Jul 07, 2020 | 23.46 | 23.67 | 23.24 | 23.67 | 7,078 | +0.70(+3.05%) |
Jul 06, 2020 | 23.11 | 23.16 | 22.86 | 22.97 | 7,842 | -0.98(-4.11%) |
Jul 02, 2020 | 23.78 | 23.95 | 23.55 | 23.95 | 6,604 | -0.51(-2.10%) |