Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.25 | 21.34 | 21.24 | 21.26 | 2,054 | +0.26(+1.25%) |
Sep 29, 2020 | 21.02 | 21.06 | 20.91 | 21.00 | 6,942 | +0.08(+0.39%) |
Sep 28, 2020 | 20.94 | 20.94 | 20.84 | 20.92 | 4,542 | +0.42(+2.03%) |
Sep 25, 2020 | 20.39 | 20.50 | 20.28 | 20.50 | 1,958 | +0.05(+0.25%) |
Sep 24, 2020 | 20.38 | 20.59 | 20.30 | 20.45 | 3,870 | -0.22(-1.06%) |
Sep 23, 2020 | 21.02 | 21.02 | 20.67 | 20.67 | 15,749 | -0.39(-1.87%) |
Sep 22, 2020 | 21.18 | 21.18 | 20.82 | 21.06 | 13,082 | -0.29(-1.38%) |
Sep 21, 2020 | 21.47 | 21.47 | 21.11 | 21.36 | 34,454 | -0.20(-0.95%) |
Sep 18, 2020 | 21.75 | 21.75 | 21.50 | 21.56 | 14,256 | -0.08(-0.35%) |
Sep 17, 2020 | 21.49 | 21.67 | 21.49 | 21.63 | 4,774 | -0.11(-0.51%) |
Sep 16, 2020 | 21.83 | 21.83 | 21.70 | 21.75 | 4,488 | +0.00(+0.02%) |
Sep 15, 2020 | 21.73 | 21.78 | 21.72 | 21.74 | 7,683 | +0.23(+1.07%) |
Sep 14, 2020 | 21.48 | 21.54 | 21.45 | 21.51 | 5,566 | +0.43(+2.03%) |
Sep 11, 2020 | 21.10 | 21.17 | 21.04 | 21.08 | 4,244 | +0.15(+0.72%) |
Sep 10, 2020 | 21.23 | 21.23 | 20.85 | 20.93 | 6,043 | -0.20(-0.93%) |
Sep 09, 2020 | 21.02 | 21.18 | 21.02 | 21.13 | 2,312 | +0.33(+1.61%) |
Sep 08, 2020 | 20.84 | 21.01 | 20.79 | 20.79 | 8,530 | -0.09(-0.44%) |
Sep 04, 2020 | 20.92 | 20.92 | 20.61 | 20.89 | 5,659 | +0.14(+0.69%) |
Sep 03, 2020 | 21.12 | 21.12 | 20.70 | 20.74 | 7,411 | -0.21(-0.99%) |
Sep 02, 2020 | 21.01 | 21.01 | 20.90 | 20.95 | 3,429 | +0.03(+0.12%) |
Sep 01, 2020 | 20.96 | 20.99 | 20.90 | 20.93 | 5,041 | +0.17(+0.81%) |
Aug 31, 2020 | 20.67 | 20.77 | 20.58 | 20.76 | 11,125 | -0.41(-1.93%) |
Aug 28, 2020 | 21.10 | 21.17 | 21.10 | 21.17 | 56,372 | +0.21(+0.99%) |
Aug 27, 2020 | 21.12 | 21.12 | 20.92 | 20.96 | 3,629 | -0.32(-1.52%) |
Aug 26, 2020 | 21.22 | 21.28 | 21.22 | 21.28 | 2,729 | +0.18(+0.84%) |
Aug 25, 2020 | 20.99 | 21.11 | 20.99 | 21.11 | 4,997 | +0.32(+1.56%) |
Aug 24, 2020 | 20.82 | 20.82 | 20.71 | 20.78 | 3,756 | +0.31(+1.51%) |
Aug 21, 2020 | 20.42 | 20.47 | 20.36 | 20.47 | 5,550 | +0.05(+0.23%) |
Aug 20, 2020 | 20.14 | 20.43 | 20.04 | 20.43 | 7,179 | -0.57(-2.71%) |
Aug 19, 2020 | 21.15 | 21.17 | 20.98 | 21.00 | 1,878 | -0.09(-0.40%) |
Aug 18, 2020 | 21.13 | 21.17 | 20.94 | 21.08 | 9,842 | -0.63(-2.92%) |
Aug 17, 2020 | 21.70 | 21.83 | 21.65 | 21.71 | 7,346 | +0.23(+1.06%) |
Aug 14, 2020 | 21.50 | 21.50 | 21.40 | 21.49 | 3,591 | -0.32(-1.47%) |
Aug 13, 2020 | 21.78 | 21.85 | 21.70 | 21.81 | 7,785 | -0.05(-0.24%) |
Aug 12, 2020 | 21.92 | 21.92 | 21.82 | 21.86 | 20,557 | +0.32(+1.47%) |
Aug 11, 2020 | 21.70 | 21.74 | 21.54 | 21.54 | 4,841 | +0.22(+1.04%) |
Aug 10, 2020 | 21.29 | 21.35 | 21.18 | 21.32 | 4,897 | +0.40(+1.92%) |
Aug 07, 2020 | 20.90 | 20.93 | 20.85 | 20.92 | 1,523 | -0.03(-0.13%) |
Aug 06, 2020 | 20.85 | 20.98 | 20.83 | 20.94 | 5,125 | +0.22(+1.08%) |
Aug 05, 2020 | 20.58 | 20.77 | 20.58 | 20.72 | 3,037 | +0.51(+2.55%) |
Aug 04, 2020 | 19.96 | 20.21 | 19.96 | 20.21 | 2,153 | +0.26(+1.29%) |
Aug 03, 2020 | 19.89 | 19.96 | 19.89 | 19.95 | 1,896 | +0.29(+1.49%) |
Jul 31, 2020 | 19.69 | 19.71 | 19.49 | 19.66 | 6,203 | -0.24(-1.20%) |
Jul 30, 2020 | 19.84 | 19.89 | 19.71 | 19.89 | 1,926 | -0.11(-0.55%) |
Jul 29, 2020 | 19.76 | 20.00 | 19.76 | 20.00 | 983 | +0.39(+2.01%) |
Jul 28, 2020 | 19.65 | 19.68 | 19.61 | 19.61 | 1,517 | +0.04(+0.19%) |
Jul 27, 2020 | 19.47 | 19.57 | 19.44 | 19.57 | 1,448 | +0.36(+1.88%) |
Jul 24, 2020 | 19.20 | 19.21 | 19.15 | 19.21 | 1,632 | -0.02(-0.10%) |
Jul 23, 2020 | 19.32 | 19.39 | 19.21 | 19.23 | 6,479 | -0.26(-1.34%) |
Jul 22, 2020 | 19.51 | 19.54 | 19.48 | 19.49 | 5,968 | -0.07(-0.35%) |
Jul 21, 2020 | 19.64 | 19.66 | 19.53 | 19.56 | 3,914 | +0.13(+0.66%) |
Jul 20, 2020 | 19.30 | 19.43 | 19.28 | 19.43 | 4,147 | +0.11(+0.56%) |
Jul 17, 2020 | 19.26 | 19.32 | 19.26 | 19.32 | 1,305 | +0.15(+0.79%) |
Jul 16, 2020 | 19.14 | 19.17 | 19.14 | 19.17 | 402 | -0.20(-1.04%) |
Jul 15, 2020 | 19.46 | 19.46 | 19.32 | 19.37 | 823 | +0.16(+0.83%) |
Jul 14, 2020 | 18.93 | 19.21 | 18.93 | 19.21 | 4,472 | +0.19(+1.00%) |
Jul 13, 2020 | 19.21 | 19.34 | 19.02 | 19.02 | 4,881 | +0.00(+0.00%) |
Jul 10, 2020 | 18.94 | 19.05 | 18.93 | 19.02 | 5,876 | -0.05(-0.24%) |
Jul 09, 2020 | 19.20 | 19.20 | 18.98 | 19.07 | 1,154 | -0.10(-0.54%) |
Jul 08, 2020 | 19.09 | 19.17 | 19.07 | 19.17 | 1,363 | +0.06(+0.32%) |
Jul 07, 2020 | 19.13 | 19.19 | 19.11 | 19.11 | 4,293 | -0.33(-1.70%) |
Jul 06, 2020 | 19.32 | 19.47 | 19.32 | 19.44 | 1,284 | +0.56(+2.95%) |
Jul 02, 2020 | 18.91 | 18.99 | 18.89 | 18.89 | 1,305 | +0.25(+1.34%) |