Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.85 | 20.03 | 19.71 | 19.80 | 215,463 | -0.03(-0.15%) |
Sep 29, 2020 | 20.17 | 20.17 | 19.70 | 19.83 | 140,651 | -0.31(-1.54%) |
Sep 28, 2020 | 20.06 | 20.29 | 20.02 | 20.14 | 216,242 | +0.35(+1.77%) |
Sep 25, 2020 | 19.57 | 19.90 | 19.50 | 19.79 | 895,500 | +0.05(+0.25%) |
Sep 24, 2020 | 19.48 | 19.97 | 19.28 | 19.74 | 240,462 | +0.16(+0.82%) |
Sep 23, 2020 | 20.46 | 20.51 | 19.58 | 19.58 | 286,264 | -1.11(-5.36%) |
Sep 22, 2020 | 20.71 | 20.98 | 20.58 | 20.69 | 129,217 | +0.00(+0.00%) |
Sep 21, 2020 | 21.07 | 21.07 | 20.45 | 20.69 | 193,776 | -0.72(-3.36%) |
Sep 18, 2020 | 21.73 | 21.73 | 21.36 | 21.41 | 124,200 | -0.27(-1.25%) |
Sep 17, 2020 | 21.43 | 21.68 | 21.17 | 21.68 | 222,812 | -0.02(-0.09%) |
Sep 16, 2020 | 21.41 | 21.97 | 21.26 | 21.70 | 234,205 | +0.47(+2.21%) |
Sep 15, 2020 | 21.47 | 21.59 | 21.20 | 21.23 | 130,307 | -0.04(-0.19%) |
Sep 14, 2020 | 21.10 | 21.37 | 21.09 | 21.27 | 110,380 | +0.25(+1.19%) |
Sep 11, 2020 | 21.02 | 21.14 | 20.86 | 21.02 | 225,900 | +0.07(+0.33%) |
Sep 10, 2020 | 21.61 | 21.61 | 20.93 | 20.95 | 340,541 | -0.57(-2.65%) |
Sep 09, 2020 | 21.35 | 21.64 | 21.31 | 21.52 | 163,433 | +0.37(+1.75%) |
Sep 08, 2020 | 21.40 | 21.46 | 21.02 | 21.15 | 194,818 | -0.66(-3.03%) |
Sep 04, 2020 | 22.11 | 22.11 | 21.47 | 21.81 | 187,900 | -0.11(-0.50%) |
Sep 03, 2020 | 22.15 | 22.35 | 21.72 | 21.92 | 247,606 | -0.26(-1.17%) |
Sep 02, 2020 | 22.07 | 22.19 | 21.88 | 22.18 | 339,980 | +0.07(+0.32%) |
Sep 01, 2020 | 22.20 | 22.20 | 21.96 | 22.11 | 157,193 | -0.01(-0.05%) |
Aug 31, 2020 | 22.48 | 22.50 | 22.12 | 22.12 | 141,112 | -0.34(-1.51%) |
Aug 28, 2020 | 22.28 | 22.49 | 22.18 | 22.46 | 125,700 | +0.36(+1.63%) |
Aug 27, 2020 | 22.18 | 22.26 | 21.89 | 22.10 | 179,933 | +0.00(+0.00%) |
Aug 26, 2020 | 22.33 | 22.33 | 22.08 | 22.10 | 81,722 | -0.22(-0.99%) |
Aug 25, 2020 | 22.57 | 22.57 | 22.13 | 22.32 | 107,598 | -0.18(-0.80%) |
Aug 24, 2020 | 22.35 | 22.58 | 22.21 | 22.50 | 170,846 | +0.36(+1.63%) |
Aug 21, 2020 | 22.13 | 22.21 | 22.00 | 22.14 | 106,500 | -0.22(-0.98%) |
Aug 20, 2020 | 22.33 | 22.46 | 22.25 | 22.36 | 106,312 | -0.22(-0.97%) |
Aug 19, 2020 | 22.80 | 22.91 | 22.53 | 22.58 | 153,371 | -0.26(-1.14%) |
Aug 18, 2020 | 23.12 | 23.21 | 22.81 | 22.84 | 340,276 | -0.22(-0.95%) |
Aug 17, 2020 | 22.99 | 23.09 | 22.89 | 23.06 | 170,845 | +0.24(+1.05%) |
Aug 14, 2020 | 22.63 | 22.84 | 22.59 | 22.82 | 279,400 | +0.11(+0.48%) |
Aug 13, 2020 | 22.93 | 22.98 | 22.65 | 22.71 | 167,160 | -0.17(-0.74%) |
Aug 12, 2020 | 23.08 | 23.11 | 22.81 | 22.88 | 158,111 | +0.19(+0.84%) |
Aug 11, 2020 | 23.16 | 23.36 | 22.62 | 22.69 | 260,292 | -0.36(-1.56%) |
Aug 10, 2020 | 22.81 | 23.10 | 22.81 | 23.05 | 227,400 | +0.44(+1.95%) |
Aug 07, 2020 | 22.48 | 22.64 | 22.32 | 22.61 | 131,900 | -0.07(-0.31%) |
Aug 06, 2020 | 22.78 | 22.90 | 22.60 | 22.68 | 148,493 | -0.10(-0.44%) |
Aug 05, 2020 | 22.87 | 23.07 | 22.69 | 22.78 | 762,871 | +0.25(+1.11%) |
Aug 04, 2020 | 21.89 | 22.54 | 21.89 | 22.53 | 195,184 | +0.56(+2.55%) |
Aug 03, 2020 | 21.95 | 22.04 | 21.77 | 21.97 | 267,393 | +0.05(+0.23%) |
Jul 31, 2020 | 21.80 | 21.93 | 21.59 | 21.92 | 238,800 | +0.03(+0.14%) |
Jul 30, 2020 | 22.12 | 22.12 | 21.69 | 21.89 | 255,773 | -0.64(-2.84%) |
Jul 29, 2020 | 22.27 | 22.54 | 22.16 | 22.53 | 173,300 | +0.29(+1.30%) |
Jul 28, 2020 | 22.37 | 22.50 | 22.22 | 22.24 | 183,892 | -0.34(-1.51%) |
Jul 27, 2020 | 22.47 | 22.64 | 22.35 | 22.58 | 182,665 | +0.24(+1.07%) |
Jul 24, 2020 | 22.34 | 22.55 | 22.27 | 22.34 | 268,200 | -0.02(-0.09%) |
Jul 23, 2020 | 22.40 | 22.54 | 22.15 | 22.36 | 411,642 | -0.12(-0.53%) |
Jul 22, 2020 | 22.49 | 22.50 | 22.26 | 22.48 | 357,745 | -0.08(-0.35%) |
Jul 21, 2020 | 21.95 | 22.68 | 21.95 | 22.56 | 475,679 | +0.91(+4.20%) |
Jul 20, 2020 | 21.76 | 21.96 | 21.65 | 21.65 | 441,582 | -0.13(-0.60%) |
Jul 17, 2020 | 21.91 | 22.10 | 21.71 | 21.78 | 254,100 | -0.06(-0.27%) |
Jul 16, 2020 | 21.74 | 22.03 | 21.66 | 21.84 | 321,213 | -0.08(-0.36%) |
Jul 15, 2020 | 21.90 | 22.00 | 21.70 | 21.92 | 640,173 | +0.34(+1.58%) |
Jul 14, 2020 | 20.79 | 21.58 | 20.76 | 21.58 | 712,688 | +0.73(+3.50%) |
Jul 13, 2020 | 21.19 | 21.32 | 20.83 | 20.85 | 498,450 | -0.23(-1.09%) |
Jul 10, 2020 | 20.68 | 21.08 | 20.66 | 21.08 | 705,800 | +0.44(+2.13%) |
Jul 09, 2020 | 21.32 | 21.32 | 20.58 | 20.64 | 878,231 | -0.68(-3.19%) |
Jul 08, 2020 | 21.34 | 21.63 | 21.20 | 21.32 | 617,794 | +0.04(+0.19%) |
Jul 07, 2020 | 21.44 | 21.58 | 21.28 | 21.28 | 303,017 | -0.39(-1.80%) |
Jul 06, 2020 | 21.84 | 21.99 | 21.47 | 21.67 | 890,227 | +0.16(+0.74%) |
Jul 02, 2020 | 21.56 | 21.88 | 21.50 | 21.51 | 426,000 | +0.21(+0.99%) |