Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.79 | 21.92 | 21.67 | 21.73 | 252,690 | -0.11(-0.49%) |
Sep 29, 2020 | 21.91 | 21.99 | 21.74 | 21.83 | 1,443,560 | -0.04(-0.20%) |
Sep 28, 2020 | 21.80 | 21.88 | 21.77 | 21.88 | 438,318 | +0.40(+1.87%) |
Sep 25, 2020 | 21.26 | 21.51 | 21.18 | 21.48 | 573,171 | -0.20(-0.90%) |
Sep 24, 2020 | 21.60 | 21.81 | 21.43 | 21.67 | 496,991 | +0.22(+1.04%) |
Sep 23, 2020 | 21.89 | 21.91 | 21.43 | 21.45 | 942,986 | -0.32(-1.47%) |
Sep 22, 2020 | 21.88 | 21.92 | 21.58 | 21.77 | 2,233,625 | -0.05(-0.24%) |
Sep 21, 2020 | 21.83 | 21.86 | 21.54 | 21.82 | 638,694 | -0.70(-3.09%) |
Sep 18, 2020 | 22.58 | 22.65 | 22.40 | 22.52 | 598,979 | -0.25(-1.10%) |
Sep 17, 2020 | 22.64 | 22.82 | 22.64 | 22.77 | 809,760 | -0.08(-0.35%) |
Sep 16, 2020 | 22.93 | 23.07 | 22.85 | 22.85 | 315,269 | -0.22(-0.97%) |
Sep 15, 2020 | 23.16 | 23.18 | 23.00 | 23.07 | 331,515 | +0.25(+1.09%) |
Sep 14, 2020 | 22.90 | 22.95 | 22.82 | 22.82 | 859,756 | -0.04(-0.19%) |
Sep 11, 2020 | 22.95 | 23.02 | 22.80 | 22.87 | 1,403,417 | +0.16(+0.71%) |
Sep 10, 2020 | 23.19 | 23.30 | 22.71 | 22.71 | 828,838 | -0.20(-0.89%) |
Sep 09, 2020 | 22.79 | 23.01 | 22.76 | 22.91 | 468,892 | +0.57(+2.55%) |
Sep 08, 2020 | 22.31 | 22.55 | 22.24 | 22.34 | 625,618 | -0.42(-1.84%) |
Sep 04, 2020 | 22.79 | 22.84 | 22.28 | 22.76 | 406,763 | +0.13(+0.59%) |
Sep 03, 2020 | 23.11 | 23.21 | 22.54 | 22.63 | 706,387 | -0.55(-2.38%) |
Sep 02, 2020 | 22.98 | 23.19 | 22.89 | 23.18 | 626,593 | +0.30(+1.32%) |
Sep 01, 2020 | 22.89 | 22.96 | 22.76 | 22.88 | 279,508 | -0.06(-0.27%) |
Aug 31, 2020 | 23.13 | 23.16 | 22.89 | 22.94 | 604,286 | -0.23(-1.00%) |
Aug 28, 2020 | 23.14 | 23.19 | 22.98 | 23.17 | 235,193 | +0.28(+1.21%) |
Aug 27, 2020 | 23.29 | 23.30 | 22.81 | 22.89 | 477,820 | -0.43(-1.83%) |
Aug 26, 2020 | 23.18 | 23.33 | 23.12 | 23.32 | 325,865 | +0.09(+0.38%) |
Aug 25, 2020 | 23.53 | 23.53 | 23.07 | 23.23 | 355,939 | -0.04(-0.19%) |
Aug 24, 2020 | 23.28 | 23.30 | 23.16 | 23.28 | 326,844 | +0.45(+1.95%) |
Aug 21, 2020 | 22.57 | 22.83 | 22.57 | 22.83 | 195,246 | -0.20(-0.85%) |
Aug 20, 2020 | 22.85 | 23.05 | 22.82 | 23.03 | 403,374 | -0.18(-0.77%) |
Aug 19, 2020 | 23.38 | 23.43 | 23.19 | 23.21 | 366,793 | +0.04(+0.19%) |
Aug 18, 2020 | 23.41 | 23.44 | 23.14 | 23.16 | 568,638 | -0.04(-0.15%) |
Aug 17, 2020 | 23.19 | 23.22 | 23.14 | 23.20 | 120,362 | +0.01(+0.04%) |
Aug 14, 2020 | 23.18 | 23.24 | 23.12 | 23.19 | 281,199 | -0.23(-0.99%) |
Aug 13, 2020 | 23.55 | 23.64 | 23.30 | 23.42 | 503,743 | -0.20(-0.83%) |
Aug 12, 2020 | 23.58 | 23.70 | 23.51 | 23.62 | 465,396 | +0.58(+2.51%) |
Aug 11, 2020 | 23.36 | 23.39 | 23.02 | 23.04 | 313,487 | +0.23(+1.02%) |
Aug 10, 2020 | 22.68 | 22.81 | 22.65 | 22.81 | 359,410 | +0.12(+0.55%) |
Aug 07, 2020 | 22.47 | 22.69 | 22.44 | 22.68 | 202,876 | -0.11(-0.47%) |
Aug 06, 2020 | 22.63 | 22.85 | 22.56 | 22.79 | 296,054 | -0.14(-0.62%) |
Aug 05, 2020 | 23.04 | 23.13 | 22.92 | 22.93 | 299,252 | +0.17(+0.74%) |
Aug 04, 2020 | 22.36 | 22.76 | 22.36 | 22.76 | 658,940 | +0.33(+1.47%) |
Aug 03, 2020 | 22.17 | 22.44 | 22.10 | 22.43 | 495,783 | +0.39(+1.78%) |
Jul 31, 2020 | 22.62 | 22.64 | 21.89 | 22.04 | 626,808 | -0.49(-2.18%) |
Jul 30, 2020 | 22.40 | 22.53 | 22.17 | 22.53 | 2,704,546 | -0.60(-2.58%) |
Jul 29, 2020 | 22.82 | 23.19 | 22.76 | 23.13 | 979,949 | +0.29(+1.25%) |
Jul 28, 2020 | 22.82 | 22.97 | 22.80 | 22.84 | 302,159 | -0.20(-0.89%) |
Jul 27, 2020 | 22.96 | 23.13 | 22.93 | 23.05 | 369,118 | +0.19(+0.82%) |
Jul 24, 2020 | 22.89 | 22.96 | 22.79 | 22.86 | 495,634 | -0.21(-0.89%) |
Jul 23, 2020 | 23.16 | 23.31 | 23.00 | 23.06 | 834,764 | -0.36(-1.52%) |
Jul 22, 2020 | 23.31 | 23.44 | 23.29 | 23.42 | 335,507 | +0.15(+0.65%) |
Jul 21, 2020 | 23.37 | 23.46 | 23.26 | 23.27 | 317,690 | +0.04(+0.19%) |
Jul 20, 2020 | 23.14 | 23.23 | 23.07 | 23.22 | 1,125,100 | +0.20(+0.89%) |
Jul 17, 2020 | 22.85 | 23.02 | 22.82 | 23.02 | 188,177 | +0.22(+0.98%) |
Jul 16, 2020 | 22.79 | 22.93 | 22.73 | 22.80 | 772,569 | +0.08(+0.35%) |
Jul 15, 2020 | 22.77 | 22.87 | 22.63 | 22.72 | 550,112 | +0.33(+1.47%) |
Jul 14, 2020 | 22.05 | 22.43 | 22.05 | 22.39 | 457,102 | +0.45(+2.07%) |
Jul 13, 2020 | 22.20 | 22.40 | 21.91 | 21.93 | 662,779 | -0.23(-1.05%) |
Jul 10, 2020 | 21.83 | 22.18 | 21.80 | 22.16 | 2,276,527 | +0.41(+1.88%) |
Jul 09, 2020 | 22.09 | 22.09 | 21.58 | 21.75 | 497,484 | -0.62(-2.75%) |
Jul 08, 2020 | 22.09 | 22.38 | 22.09 | 22.37 | 294,808 | +0.32(+1.46%) |
Jul 07, 2020 | 22.28 | 22.28 | 21.99 | 22.05 | 335,112 | -0.20(-0.88%) |
Jul 06, 2020 | 22.24 | 22.36 | 22.11 | 22.24 | 155,067 | +0.34(+1.55%) |
Jul 02, 2020 | 22.03 | 22.15 | 21.88 | 21.91 | 175,609 | +0.46(+2.16%) |