Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.45 | 22.82 | 22.27 | 22.47 | 37,438 | +0.02(+0.08%) |
Sep 29, 2020 | 21.78 | 22.58 | 21.77 | 22.45 | 34,212 | +1.05(+4.92%) |
Sep 28, 2020 | 20.74 | 21.60 | 20.73 | 21.40 | 20,541 | +1.13(+5.60%) |
Sep 25, 2020 | 20.32 | 20.65 | 20.20 | 20.26 | 13,990 | -0.24(-1.19%) |
Sep 24, 2020 | 20.19 | 20.90 | 20.19 | 20.51 | 15,118 | +0.34(+1.70%) |
Sep 23, 2020 | 20.76 | 21.26 | 20.03 | 20.16 | 25,574 | -0.67(-3.20%) |
Sep 22, 2020 | 21.46 | 21.46 | 20.33 | 20.83 | 28,969 | -0.48(-2.24%) |
Sep 21, 2020 | 22.38 | 22.50 | 20.78 | 21.31 | 33,601 | -1.59(-6.96%) |
Sep 18, 2020 | 23.19 | 23.27 | 22.30 | 22.90 | 79,837 | -0.04(-0.16%) |
Sep 17, 2020 | 23.20 | 23.31 | 22.86 | 22.94 | 11,561 | -0.23(-0.97%) |
Sep 16, 2020 | 23.17 | 23.40 | 22.99 | 23.16 | 18,640 | +0.18(+0.78%) |
Sep 15, 2020 | 23.35 | 23.88 | 22.91 | 22.98 | 82,857 | -0.37(-1.58%) |
Sep 14, 2020 | 23.13 | 23.68 | 23.13 | 23.35 | 15,563 | +0.24(+1.05%) |
Sep 11, 2020 | 23.19 | 23.71 | 23.05 | 23.11 | 16,211 | -0.08(-0.35%) |
Sep 10, 2020 | 23.16 | 23.51 | 22.91 | 23.19 | 32,566 | -0.10(-0.43%) |
Sep 09, 2020 | 23.44 | 23.76 | 23.23 | 23.29 | 19,877 | -0.17(-0.73%) |
Sep 08, 2020 | 23.63 | 23.69 | 22.69 | 23.46 | 46,098 | -0.30(-1.25%) |
Sep 04, 2020 | 23.75 | 24.01 | 23.41 | 23.76 | 18,765 | +0.46(+1.97%) |
Sep 03, 2020 | 23.76 | 23.78 | 23.23 | 23.30 | 17,043 | -0.46(-1.93%) |
Sep 02, 2020 | 23.47 | 24.18 | 23.33 | 23.76 | 18,998 | +0.15(+0.65%) |
Sep 01, 2020 | 23.46 | 24.71 | 23.11 | 23.60 | 29,433 | +0.15(+0.65%) |
Aug 31, 2020 | 23.82 | 23.88 | 23.45 | 23.45 | 37,070 | -0.52(-2.18%) |
Aug 28, 2020 | 23.87 | 24.31 | 23.77 | 23.97 | 19,320 | +0.14(+0.60%) |
Aug 27, 2020 | 23.66 | 24.21 | 23.66 | 23.83 | 9,662 | +0.23(+0.99%) |
Aug 26, 2020 | 24.04 | 24.20 | 23.51 | 23.60 | 12,787 | -0.35(-1.47%) |
Aug 25, 2020 | 24.37 | 24.37 | 23.76 | 23.95 | 12,994 | -0.10(-0.41%) |
Aug 24, 2020 | 23.76 | 24.21 | 23.65 | 24.05 | 7,740 | +0.63(+2.69%) |
Aug 21, 2020 | 23.67 | 23.67 | 23.14 | 23.42 | 58,851 | -0.51(-2.15%) |
Aug 20, 2020 | 23.83 | 24.00 | 23.54 | 23.93 | 18,379 | -0.23(-0.97%) |
Aug 19, 2020 | 25.19 | 25.19 | 23.92 | 24.16 | 18,407 | +0.21(+0.86%) |
Aug 18, 2020 | 24.41 | 24.86 | 23.74 | 23.96 | 36,025 | -0.31(-1.26%) |
Aug 17, 2020 | 24.44 | 24.44 | 23.90 | 24.26 | 14,387 | -0.12(-0.48%) |
Aug 14, 2020 | 23.87 | 24.67 | 23.87 | 24.38 | 10,437 | +0.29(+1.20%) |
Aug 13, 2020 | 24.36 | 24.36 | 23.97 | 24.09 | 8,973 | -0.56(-2.27%) |
Aug 12, 2020 | 25.18 | 25.22 | 24.40 | 24.65 | 18,208 | -0.03(-0.11%) |
Aug 11, 2020 | 24.65 | 25.14 | 24.55 | 24.68 | 22,292 | +0.44(+1.82%) |
Aug 10, 2020 | 23.95 | 24.63 | 23.61 | 24.23 | 130,271 | +0.53(+2.24%) |
Aug 07, 2020 | 22.29 | 23.87 | 22.29 | 23.70 | 23,984 | +1.20(+5.32%) |
Aug 06, 2020 | 22.91 | 22.91 | 22.33 | 22.51 | 8,304 | -0.36(-1.58%) |
Aug 05, 2020 | 22.43 | 22.87 | 22.20 | 22.87 | 14,036 | +0.54(+2.42%) |
Aug 04, 2020 | 21.92 | 22.33 | 21.84 | 22.33 | 11,317 | +0.23(+1.06%) |
Aug 03, 2020 | 22.06 | 22.70 | 21.89 | 22.09 | 23,623 | +0.11(+0.49%) |
Jul 31, 2020 | 23.01 | 23.05 | 21.82 | 21.98 | 36,643 | -1.25(-5.39%) |
Jul 30, 2020 | 23.28 | 23.58 | 22.58 | 23.23 | 37,891 | +0.39(+1.69%) |
Jul 29, 2020 | 21.93 | 23.00 | 21.80 | 22.85 | 21,707 | +0.85(+3.85%) |
Jul 28, 2020 | 21.74 | 22.17 | 21.74 | 22.00 | 10,202 | +0.02(+0.08%) |
Jul 27, 2020 | 22.01 | 22.31 | 21.69 | 21.98 | 16,796 | -0.15(-0.69%) |
Jul 24, 2020 | 22.57 | 22.57 | 22.09 | 22.14 | 15,878 | -0.34(-1.52%) |
Jul 23, 2020 | 22.16 | 22.67 | 22.16 | 22.48 | 17,372 | +0.14(+0.60%) |
Jul 22, 2020 | 22.63 | 22.96 | 22.06 | 22.34 | 26,165 | -0.56(-2.44%) |
Jul 21, 2020 | 22.28 | 22.96 | 22.26 | 22.90 | 27,781 | +0.96(+4.39%) |
Jul 20, 2020 | 22.02 | 22.06 | 21.60 | 21.94 | 13,695 | -0.30(-1.34%) |
Jul 17, 2020 | 22.40 | 22.78 | 22.18 | 22.24 | 23,318 | -0.26(-1.16%) |
Jul 16, 2020 | 22.33 | 22.88 | 22.24 | 22.50 | 21,272 | -0.37(-1.61%) |
Jul 15, 2020 | 22.42 | 23.36 | 22.00 | 22.87 | 47,833 | +1.03(+4.70%) |
Jul 14, 2020 | 21.92 | 22.15 | 21.31 | 21.84 | 26,079 | -0.07(-0.33%) |
Jul 13, 2020 | 21.83 | 22.35 | 21.17 | 21.91 | 27,734 | +0.43(+2.01%) |
Jul 10, 2020 | 20.58 | 21.53 | 20.55 | 21.48 | 23,873 | +0.82(+3.97%) |
Jul 09, 2020 | 21.52 | 22.43 | 20.36 | 20.66 | 45,790 | -1.07(-4.93%) |
Jul 08, 2020 | 21.45 | 22.45 | 21.07 | 21.73 | 27,053 | +0.13(+0.58%) |
Jul 07, 2020 | 22.03 | 22.31 | 21.38 | 21.60 | 32,710 | -0.78(-3.50%) |
Jul 06, 2020 | 22.94 | 22.94 | 22.23 | 22.39 | 23,089 | -0.06(-0.28%) |
Jul 02, 2020 | 23.15 | 23.15 | 22.24 | 22.45 | 28,648 | -0.02(-0.08%) |