Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.28 | 22.03 | 21.19 | 21.37 | 2,384,934 | +0.21(+0.99%) |
Sep 29, 2020 | 21.43 | 21.47 | 21.02 | 21.16 | 1,073,287 | -0.26(-1.22%) |
Sep 28, 2020 | 21.24 | 21.46 | 21.03 | 21.42 | 1,125,574 | +0.28(+1.31%) |
Sep 25, 2020 | 20.82 | 21.16 | 20.64 | 21.15 | 1,328,345 | +0.29(+1.39%) |
Sep 24, 2020 | 20.75 | 21.00 | 20.73 | 20.86 | 1,454,208 | +0.11(+0.51%) |
Sep 23, 2020 | 21.17 | 21.17 | 20.69 | 20.75 | 1,182,711 | -0.42(-1.97%) |
Sep 22, 2020 | 21.04 | 21.30 | 21.01 | 21.17 | 989,267 | +0.22(+1.05%) |
Sep 21, 2020 | 21.12 | 21.34 | 20.94 | 20.95 | 1,484,196 | -0.23(-1.07%) |
Sep 18, 2020 | 21.39 | 21.56 | 21.03 | 21.17 | 3,014,822 | -0.24(-1.12%) |
Sep 17, 2020 | 21.84 | 21.84 | 21.21 | 21.41 | 1,942,583 | -0.11(-0.53%) |
Sep 16, 2020 | 21.70 | 21.71 | 21.48 | 21.53 | 1,016,741 | -0.11(-0.49%) |
Sep 15, 2020 | 21.76 | 21.90 | 21.59 | 21.63 | 641,530 | -0.13(-0.62%) |
Sep 14, 2020 | 21.61 | 21.82 | 21.55 | 21.77 | 883,945 | +0.26(+1.22%) |
Sep 11, 2020 | 21.68 | 21.82 | 21.44 | 21.51 | 830,321 | -0.16(-0.72%) |
Sep 10, 2020 | 21.85 | 21.88 | 21.65 | 21.66 | 978,171 | -0.23(-1.04%) |
Sep 09, 2020 | 22.05 | 22.24 | 21.84 | 21.89 | 871,743 | -0.07(-0.32%) |
Sep 08, 2020 | 22.06 | 22.13 | 21.83 | 21.96 | 974,109 | -0.18(-0.80%) |
Sep 04, 2020 | 22.14 | 22.28 | 21.81 | 22.14 | 1,014,680 | -0.02(-0.10%) |
Sep 03, 2020 | 22.14 | 22.50 | 22.07 | 22.16 | 838,304 | -0.01(-0.03%) |
Sep 02, 2020 | 21.95 | 22.18 | 21.81 | 22.17 | 1,170,083 | +0.21(+0.94%) |
Sep 01, 2020 | 22.18 | 22.36 | 21.86 | 21.96 | 995,333 | -0.28(-1.24%) |
Aug 31, 2020 | 22.19 | 22.27 | 22.10 | 22.24 | 1,263,492 | +0.00(+0.00%) |
Aug 28, 2020 | 22.12 | 22.24 | 21.91 | 22.24 | 1,042,772 | +0.17(+0.77%) |
Aug 27, 2020 | 21.82 | 22.11 | 21.73 | 22.07 | 661,247 | +0.28(+1.27%) |
Aug 26, 2020 | 21.66 | 21.80 | 21.49 | 21.79 | 705,933 | +0.03(+0.13%) |
Aug 25, 2020 | 21.71 | 21.76 | 21.53 | 21.76 | 835,865 | +0.11(+0.52%) |
Aug 24, 2020 | 21.47 | 21.68 | 21.42 | 21.65 | 591,627 | +0.16(+0.76%) |
Aug 21, 2020 | 21.50 | 21.60 | 21.40 | 21.49 | 789,243 | +0.02(+0.10%) |
Aug 20, 2020 | 21.43 | 21.71 | 21.41 | 21.46 | 1,127,607 | +0.04(+0.17%) |
Aug 19, 2020 | 21.71 | 21.80 | 21.37 | 21.43 | 1,226,041 | -0.27(-1.24%) |
Aug 18, 2020 | 21.61 | 21.78 | 21.54 | 21.70 | 986,103 | +0.04(+0.20%) |
Aug 17, 2020 | 21.65 | 21.85 | 21.57 | 21.66 | 706,648 | +0.03(+0.13%) |
Aug 14, 2020 | 21.66 | 21.75 | 21.56 | 21.63 | 516,516 | -0.01(-0.03%) |
Aug 13, 2020 | 21.75 | 22.00 | 21.63 | 21.63 | 752,435 | -0.21(-0.97%) |
Aug 12, 2020 | 21.90 | 22.02 | 21.80 | 21.85 | 621,298 | -0.03(-0.13%) |
Aug 11, 2020 | 22.19 | 22.27 | 21.78 | 21.88 | 1,271,633 | -0.16(-0.74%) |
Aug 10, 2020 | 22.08 | 22.30 | 21.96 | 22.04 | 1,801,242 | -0.01(-0.03%) |
Aug 07, 2020 | 21.93 | 22.26 | 21.88 | 22.05 | 1,139,469 | +0.04(+0.19%) |
Aug 06, 2020 | 22.02 | 22.13 | 21.94 | 22.00 | 650,502 | -0.04(-0.16%) |
Aug 05, 2020 | 22.04 | 22.17 | 21.86 | 22.04 | 1,105,965 | +0.01(+0.03%) |
Aug 04, 2020 | 21.97 | 22.24 | 21.76 | 22.03 | 2,725,185 | -0.10(-0.45%) |
Aug 03, 2020 | 22.39 | 22.39 | 21.94 | 22.13 | 1,155,806 | -0.23(-1.05%) |
Jul 31, 2020 | 22.19 | 22.36 | 21.85 | 22.36 | 1,426,312 | +0.19(+0.86%) |
Jul 30, 2020 | 22.58 | 22.93 | 21.99 | 22.17 | 964,364 | -0.43(-1.88%) |
Jul 29, 2020 | 22.72 | 22.89 | 22.43 | 22.60 | 805,427 | +0.01(+0.06%) |
Jul 28, 2020 | 22.22 | 22.67 | 22.22 | 22.58 | 478,135 | +0.33(+1.50%) |
Jul 27, 2020 | 22.20 | 22.27 | 22.10 | 22.25 | 732,245 | +0.04(+0.16%) |
Jul 24, 2020 | 22.43 | 22.56 | 22.19 | 22.22 | 456,945 | -0.37(-1.63%) |
Jul 23, 2020 | 22.49 | 22.66 | 22.44 | 22.58 | 655,948 | +0.13(+0.60%) |
Jul 22, 2020 | 22.19 | 22.58 | 22.16 | 22.45 | 1,388,992 | +0.20(+0.89%) |
Jul 21, 2020 | 22.48 | 22.56 | 22.14 | 22.25 | 754,339 | -0.18(-0.82%) |
Jul 20, 2020 | 22.38 | 22.47 | 22.24 | 22.43 | 1,247,535 | +0.12(+0.54%) |
Jul 17, 2020 | 22.22 | 22.39 | 22.19 | 22.31 | 824,675 | +0.16(+0.70%) |
Jul 16, 2020 | 22.17 | 22.28 | 21.97 | 22.16 | 1,096,630 | -0.08(-0.35%) |
Jul 15, 2020 | 22.46 | 22.55 | 22.24 | 22.24 | 708,342 | -0.03(-0.13%) |
Jul 14, 2020 | 22.27 | 22.53 | 22.12 | 22.27 | 467,226 | -0.01(-0.03%) |
Jul 13, 2020 | 22.20 | 22.45 | 22.04 | 22.27 | 1,064,882 | +0.13(+0.61%) |
Jul 10, 2020 | 22.17 | 22.35 | 21.96 | 22.14 | 685,911 | +0.01(+0.03%) |
Jul 09, 2020 | 22.31 | 22.48 | 22.04 | 22.13 | 655,537 | -0.16(-0.70%) |
Jul 08, 2020 | 22.54 | 22.65 | 22.24 | 22.29 | 987,365 | -0.30(-1.32%) |
Jul 07, 2020 | 22.72 | 22.93 | 22.57 | 22.58 | 851,545 | -0.30(-1.33%) |
Jul 06, 2020 | 23.38 | 23.39 | 22.87 | 22.89 | 971,551 | -0.26(-1.13%) |
Jul 02, 2020 | 23.21 | 23.31 | 23.04 | 23.15 | 1,186,476 | +0.16(+0.71%) |