Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.69 | 20.75 | 20.45 | 20.46 | 68,806 | -0.07(-0.34%) |
Sep 29, 2020 | 20.42 | 20.60 | 20.08 | 20.53 | 27,346 | +0.10(+0.47%) |
Sep 28, 2020 | 20.41 | 20.72 | 20.08 | 20.43 | 22,766 | +0.36(+1.82%) |
Sep 25, 2020 | 19.61 | 20.20 | 19.61 | 20.07 | 34,700 | +0.06(+0.30%) |
Sep 24, 2020 | 19.87 | 20.13 | 19.84 | 20.01 | 42,827 | -0.03(-0.14%) |
Sep 23, 2020 | 20.63 | 20.63 | 19.90 | 20.04 | 42,444 | -0.57(-2.78%) |
Sep 22, 2020 | 20.73 | 20.85 | 20.50 | 20.61 | 24,336 | -0.11(-0.53%) |
Sep 21, 2020 | 20.96 | 20.96 | 20.50 | 20.72 | 39,954 | -0.28(-1.33%) |
Sep 18, 2020 | 21.11 | 21.11 | 20.95 | 21.00 | 62,000 | +0.00(+0.00%) |
Sep 17, 2020 | 21.21 | 21.21 | 20.85 | 21.00 | 33,929 | -0.59(-2.76%) |
Sep 16, 2020 | 21.38 | 21.64 | 21.29 | 21.59 | 43,322 | +0.32(+1.53%) |
Sep 15, 2020 | 21.41 | 21.44 | 21.16 | 21.27 | 36,272 | +0.02(+0.09%) |
Sep 14, 2020 | 21.19 | 21.42 | 21.14 | 21.25 | 29,400 | +0.35(+1.67%) |
Sep 11, 2020 | 21.05 | 21.07 | 20.85 | 20.90 | 26,100 | -0.12(-0.57%) |
Sep 10, 2020 | 21.10 | 21.19 | 21.02 | 21.02 | 27,797 | -0.13(-0.61%) |
Sep 09, 2020 | 21.07 | 21.29 | 21.07 | 21.15 | 23,842 | +0.14(+0.67%) |
Sep 08, 2020 | 21.12 | 21.29 | 21.01 | 21.01 | 43,685 | -0.24(-1.13%) |
Sep 04, 2020 | 21.49 | 21.51 | 21.04 | 21.25 | 50,600 | -0.13(-0.61%) |
Sep 03, 2020 | 21.70 | 21.70 | 21.35 | 21.38 | 26,698 | -0.29(-1.32%) |
Sep 02, 2020 | 21.77 | 21.77 | 21.52 | 21.66 | 16,078 | -0.05(-0.21%) |
Sep 01, 2020 | 21.50 | 21.79 | 21.50 | 21.71 | 19,710 | +0.05(+0.24%) |
Aug 31, 2020 | 21.57 | 21.80 | 21.54 | 21.66 | 13,808 | -0.13(-0.60%) |
Aug 28, 2020 | 21.57 | 21.84 | 21.36 | 21.79 | 44,200 | +0.44(+2.06%) |
Aug 27, 2020 | 21.73 | 21.80 | 21.16 | 21.35 | 47,362 | -0.15(-0.70%) |
Aug 26, 2020 | 21.74 | 21.91 | 21.50 | 21.50 | 44,605 | -0.34(-1.53%) |
Aug 25, 2020 | 21.63 | 21.85 | 21.63 | 21.84 | 25,282 | -0.05(-0.25%) |
Aug 24, 2020 | 21.89 | 21.89 | 21.72 | 21.89 | 30,717 | +0.19(+0.88%) |
Aug 21, 2020 | 21.62 | 21.70 | 21.46 | 21.70 | 13,200 | -0.03(-0.14%) |
Aug 20, 2020 | 21.76 | 21.98 | 21.71 | 21.73 | 20,269 | +0.11(+0.49%) |
Aug 19, 2020 | 21.50 | 21.79 | 21.50 | 21.62 | 21,087 | +0.06(+0.29%) |
Aug 18, 2020 | 21.45 | 21.56 | 21.28 | 21.56 | 19,465 | +0.11(+0.51%) |
Aug 17, 2020 | 21.35 | 21.53 | 21.27 | 21.45 | 11,499 | +0.06(+0.28%) |
Aug 14, 2020 | 21.25 | 21.50 | 21.25 | 21.39 | 12,400 | +0.05(+0.23%) |
Aug 13, 2020 | 21.04 | 21.49 | 21.04 | 21.34 | 23,840 | +0.33(+1.57%) |
Aug 12, 2020 | 21.08 | 21.14 | 20.80 | 21.01 | 19,609 | -0.07(-0.33%) |
Aug 11, 2020 | 21.02 | 21.25 | 20.93 | 21.08 | 43,438 | +0.13(+0.62%) |
Aug 10, 2020 | 20.70 | 20.95 | 20.63 | 20.95 | 19,500 | +0.48(+2.34%) |
Aug 07, 2020 | 20.25 | 20.70 | 20.03 | 20.47 | 27,000 | +0.19(+0.94%) |
Aug 06, 2020 | 20.34 | 20.55 | 20.28 | 20.28 | 46,402 | -0.08(-0.39%) |
Aug 05, 2020 | 20.44 | 20.45 | 20.00 | 20.36 | 81,461 | +0.10(+0.49%) |
Aug 04, 2020 | 20.70 | 20.70 | 20.15 | 20.26 | 22,713 | -0.16(-0.79%) |
Aug 03, 2020 | 20.69 | 20.70 | 20.41 | 20.42 | 21,224 | +0.03(+0.15%) |
Jul 31, 2020 | 20.57 | 20.68 | 20.26 | 20.39 | 22,100 | -0.16(-0.78%) |
Jul 30, 2020 | 20.56 | 20.93 | 20.50 | 20.55 | 56,241 | -0.12(-0.58%) |
Jul 29, 2020 | 20.10 | 20.89 | 20.10 | 20.67 | 29,303 | +0.57(+2.84%) |
Jul 28, 2020 | 19.59 | 20.16 | 19.56 | 20.10 | 39,316 | +0.60(+3.08%) |
Jul 27, 2020 | 19.41 | 19.60 | 19.41 | 19.50 | 25,879 | +0.08(+0.41%) |
Jul 24, 2020 | 19.08 | 19.47 | 19.08 | 19.42 | 11,000 | +0.04(+0.21%) |
Jul 23, 2020 | 19.25 | 19.49 | 19.16 | 19.38 | 44,357 | +0.08(+0.41%) |
Jul 22, 2020 | 19.19 | 20.46 | 19.17 | 19.30 | 40,749 | -0.01(-0.05%) |
Jul 21, 2020 | 19.20 | 19.52 | 19.10 | 19.31 | 26,249 | +0.03(+0.16%) |
Jul 20, 2020 | 19.45 | 19.67 | 19.16 | 19.28 | 41,095 | -0.17(-0.87%) |
Jul 17, 2020 | 19.07 | 19.53 | 19.00 | 19.45 | 47,300 | +0.29(+1.51%) |
Jul 16, 2020 | 18.67 | 19.31 | 18.40 | 19.16 | 67,064 | +0.36(+1.91%) |
Jul 15, 2020 | 18.41 | 18.85 | 18.34 | 18.80 | 104,236 | +0.50(+2.73%) |
Jul 14, 2020 | 18.18 | 18.36 | 18.13 | 18.30 | 24,116 | +0.11(+0.60%) |
Jul 13, 2020 | 18.26 | 18.41 | 18.14 | 18.19 | 61,302 | -0.06(-0.33%) |
Jul 10, 2020 | 18.34 | 18.50 | 18.10 | 18.25 | 61,900 | -0.26(-1.40%) |
Jul 09, 2020 | 19.44 | 19.44 | 18.51 | 18.51 | 40,908 | -0.77(-3.99%) |
Jul 08, 2020 | 19.30 | 19.34 | 18.96 | 19.28 | 32,095 | +0.14(+0.71%) |
Jul 07, 2020 | 19.64 | 19.69 | 19.11 | 19.14 | 16,220 | -0.41(-2.07%) |
Jul 06, 2020 | 19.75 | 20.02 | 19.51 | 19.55 | 17,316 | -0.20(-1.01%) |
Jul 02, 2020 | 20.05 | 20.05 | 19.64 | 19.75 | 119,300 | -0.01(-0.05%) |