Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.53 | 20.59 | 20.51 | 20.51 | 5,489 | -0.04(-0.17%) |
Sep 29, 2020 | 20.63 | 20.63 | 20.52 | 20.54 | 18,663 | -0.01(-0.04%) |
Sep 28, 2020 | 20.51 | 20.55 | 20.51 | 20.55 | 4,429 | +0.38(+1.87%) |
Sep 25, 2020 | 20.08 | 20.18 | 20.08 | 20.17 | 1,562 | +0.01(+0.07%) |
Sep 24, 2020 | 20.14 | 20.28 | 20.14 | 20.16 | 1,461 | +0.04(+0.19%) |
Sep 23, 2020 | 20.45 | 20.45 | 20.12 | 20.12 | 5,086 | -0.27(-1.32%) |
Sep 22, 2020 | 20.41 | 20.41 | 20.30 | 20.39 | 14,033 | -0.07(-0.36%) |
Sep 21, 2020 | 20.51 | 20.51 | 20.26 | 20.46 | 5,284 | -0.61(-2.88%) |
Sep 18, 2020 | 21.20 | 21.20 | 21.07 | 21.07 | 28,563 | -0.22(-1.01%) |
Sep 17, 2020 | 21.23 | 21.29 | 21.23 | 21.29 | 7,284 | +0.11(+0.51%) |
Sep 16, 2020 | 21.40 | 21.47 | 21.16 | 21.18 | 250,922 | -0.14(-0.67%) |
Sep 15, 2020 | 21.38 | 21.38 | 21.32 | 21.32 | 2,740 | +0.12(+0.56%) |
Sep 14, 2020 | 21.26 | 21.26 | 21.20 | 21.20 | 734 | +0.29(+1.41%) |
Sep 10, 2020 | 20.91 | 20.91 | 20.91 | 0 | -0.28(-1.31%) | |
Sep 09, 2020 | 21.21 | 21.24 | 21.19 | 21.19 | 1,075 | +0.47(+2.28%) |
Sep 08, 2020 | 20.71 | 20.89 | 20.67 | 20.72 | 1,288 | -0.28(-1.35%) |
Sep 04, 2020 | 21.05 | 21.07 | 20.70 | 21.00 | 12,161 | +0.06(+0.30%) |
Sep 03, 2020 | 21.09 | 21.09 | 20.89 | 20.94 | 2,352 | -0.54(-2.50%) |
Sep 02, 2020 | 21.33 | 21.47 | 21.32 | 21.47 | 1,806 | +0.34(+1.61%) |
Sep 01, 2020 | 21.19 | 21.19 | 21.13 | 21.13 | 5,220 | +0.06(+0.30%) |
Aug 31, 2020 | 21.35 | 21.35 | 21.07 | 21.07 | 187,751 | -0.14(-0.68%) |
Aug 27, 2020 | 21.21 | 21.21 | 21.21 | 0 | -0.02(-0.07%) | |
Aug 25, 2020 | 21.23 | 21.23 | 21.23 | 0 | +0.04(+0.20%) | |
Aug 24, 2020 | 21.24 | 21.24 | 21.19 | 21.19 | 6,720 | +0.28(+1.34%) |
Aug 21, 2020 | 20.73 | 20.91 | 20.73 | 20.91 | 1,004 | -0.16(-0.78%) |
Aug 20, 2020 | 21.05 | 21.07 | 21.05 | 21.07 | 987 | -0.04(-0.17%) |
Aug 19, 2020 | 21.24 | 21.24 | 21.11 | 21.11 | 329 | -0.10(-0.47%) |
Aug 18, 2020 | 21.25 | 21.26 | 21.20 | 21.21 | 7,222 | -0.05(-0.25%) |
Aug 17, 2020 | 21.26 | 21.27 | 21.25 | 21.26 | 3,194 | +0.16(+0.76%) |
Aug 14, 2020 | 21.13 | 21.14 | 21.06 | 21.10 | 2,008 | -0.21(-0.97%) |
Aug 13, 2020 | 21.40 | 21.45 | 21.27 | 21.30 | 8,555 | -0.11(-0.50%) |
Aug 12, 2020 | 21.44 | 21.46 | 21.41 | 21.41 | 3,627 | +0.48(+2.31%) |
Aug 11, 2020 | 21.18 | 21.19 | 20.93 | 20.93 | 5,656 | +0.08(+0.39%) |
Aug 10, 2020 | 20.83 | 20.85 | 20.82 | 20.85 | 2,789 | +0.04(+0.17%) |
Aug 07, 2020 | 20.70 | 20.81 | 20.70 | 20.81 | 6,583 | -0.12(-0.56%) |
Aug 06, 2020 | 20.84 | 20.94 | 20.80 | 20.93 | 2,565 | +0.03(+0.13%) |
Aug 05, 2020 | 20.97 | 20.97 | 20.90 | 20.90 | 2,169 | +0.12(+0.56%) |
Aug 04, 2020 | 20.53 | 20.78 | 20.53 | 20.78 | 16,061 | +0.06(+0.30%) |
Aug 03, 2020 | 20.72 | 20.72 | 20.72 | 20.72 | 1,259 | +0.41(+2.03%) |
Jul 31, 2020 | 20.68 | 20.68 | 20.26 | 20.31 | 52,553 | -0.47(-2.29%) |
Jul 30, 2020 | 20.56 | 20.81 | 20.50 | 20.78 | 3,514 | -0.30(-1.40%) |
Jul 29, 2020 | 20.96 | 21.08 | 20.96 | 21.08 | 1,814 | +0.26(+1.25%) |
Jul 28, 2020 | 20.84 | 20.95 | 20.82 | 20.82 | 1,187 | -0.10(-0.47%) |
Jul 27, 2020 | 20.86 | 21.01 | 20.86 | 20.92 | 7,297 | +0.24(+1.17%) |
Jul 24, 2020 | 20.71 | 20.72 | 20.63 | 20.68 | 6,136 | -0.21(-0.99%) |
Jul 23, 2020 | 20.98 | 20.98 | 20.88 | 20.88 | 1,026 | -0.14(-0.68%) |
Jul 22, 2020 | 21.02 | 21.03 | 20.98 | 21.03 | 1,872 | +0.12(+0.56%) |
Jul 21, 2020 | 20.99 | 21.02 | 20.91 | 20.91 | 853 | +0.04(+0.17%) |
Jul 20, 2020 | 20.79 | 20.87 | 20.79 | 20.87 | 1,523 | +0.15(+0.74%) |
Jul 17, 2020 | 20.70 | 20.72 | 20.70 | 20.72 | 2,008 | +0.14(+0.70%) |
Jul 16, 2020 | 20.67 | 20.67 | 20.58 | 20.58 | 804 | -0.07(-0.35%) |
Jul 15, 2020 | 20.72 | 20.74 | 20.65 | 20.65 | 1,374 | +0.24(+1.19%) |
Jul 14, 2020 | 20.26 | 20.41 | 20.26 | 20.41 | 2,988 | +0.35(+1.74%) |
Jul 13, 2020 | 20.34 | 20.41 | 20.06 | 20.06 | 4,154 | -0.13(-0.67%) |
Jul 10, 2020 | 20.17 | 20.19 | 20.17 | 20.19 | 557 | +0.22(+1.08%) |
Jul 09, 2020 | 20.23 | 20.23 | 19.98 | 19.98 | 2,663 | -0.28(-1.37%) |
Jul 08, 2020 | 20.08 | 20.25 | 20.08 | 20.25 | 1,111 | +0.25(+1.25%) |
Jul 07, 2020 | 20.17 | 20.18 | 20.00 | 20.00 | 4,367 | -0.32(-1.59%) |
Jul 06, 2020 | 20.31 | 20.33 | 20.31 | 20.33 | 3,510 | +0.36(+1.80%) |
Jul 02, 2020 | 19.97 | 19.97 | 19.97 | 19.97 | 557 | +0.22(+1.09%) |