Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.22 | 23.36 | 22.78 | 22.78 | 69,650 | -0.46(-1.98%) |
Sep 29, 2020 | 23.18 | 23.27 | 23.11 | 23.24 | 9,575 | -0.02(-0.07%) |
Sep 28, 2020 | 22.96 | 23.29 | 22.93 | 23.26 | 25,434 | +0.32(+1.39%) |
Sep 25, 2020 | 22.44 | 22.97 | 22.44 | 22.94 | 10,824 | +0.58(+2.59%) |
Sep 24, 2020 | 22.33 | 22.60 | 22.25 | 22.36 | 29,032 | +0.11(+0.50%) |
Sep 23, 2020 | 22.60 | 22.64 | 22.25 | 22.25 | 31,727 | -0.29(-1.27%) |
Sep 22, 2020 | 22.45 | 22.77 | 22.45 | 22.53 | 4,373 | -0.03(-0.15%) |
Sep 21, 2020 | 22.33 | 22.57 | 22.33 | 22.57 | 11,789 | +0.05(+0.22%) |
Sep 18, 2020 | 22.50 | 22.79 | 22.50 | 22.52 | 8,306 | -0.06(-0.26%) |
Sep 17, 2020 | 22.89 | 22.92 | 22.43 | 22.58 | 18,275 | -0.21(-0.93%) |
Sep 16, 2020 | 23.26 | 23.35 | 22.79 | 22.79 | 15,522 | -0.36(-1.55%) |
Sep 15, 2020 | 23.14 | 23.45 | 23.14 | 23.14 | 13,181 | +0.14(+0.62%) |
Sep 14, 2020 | 22.95 | 23.02 | 22.88 | 23.00 | 10,038 | +0.16(+0.68%) |
Sep 11, 2020 | 22.83 | 22.85 | 22.74 | 22.85 | 4,481 | -0.03(-0.14%) |
Sep 10, 2020 | 22.60 | 23.02 | 22.60 | 22.88 | 18,672 | +0.27(+1.17%) |
Sep 09, 2020 | 22.43 | 22.61 | 22.43 | 22.61 | 9,047 | +0.27(+1.22%) |
Sep 08, 2020 | 22.58 | 22.58 | 22.27 | 22.34 | 12,776 | -0.16(-0.69%) |
Sep 04, 2020 | 22.30 | 22.49 | 22.27 | 22.49 | 28,680 | +0.03(+0.14%) |
Sep 03, 2020 | 22.35 | 22.49 | 22.21 | 22.46 | 17,259 | +0.09(+0.42%) |
Sep 02, 2020 | 22.34 | 22.43 | 22.30 | 22.37 | 6,793 | +0.03(+0.14%) |
Sep 01, 2020 | 22.45 | 22.45 | 22.31 | 22.34 | 10,386 | +0.05(+0.25%) |
Aug 31, 2020 | 22.42 | 22.46 | 22.28 | 22.28 | 33,898 | -0.09(-0.42%) |
Aug 28, 2020 | 22.32 | 22.42 | 22.31 | 22.38 | 16,132 | -0.04(-0.17%) |
Aug 27, 2020 | 22.35 | 22.47 | 22.32 | 22.42 | 14,793 | +0.10(+0.45%) |
Aug 26, 2020 | 22.30 | 22.45 | 22.30 | 22.31 | 25,584 | -0.09(-0.42%) |
Aug 25, 2020 | 22.34 | 22.47 | 22.31 | 22.41 | 20,703 | -0.01(-0.03%) |
Aug 24, 2020 | 22.45 | 22.46 | 22.31 | 22.42 | 19,307 | -0.05(-0.24%) |
Aug 21, 2020 | 22.39 | 22.49 | 22.31 | 22.47 | 12,035 | +0.04(+0.17%) |
Aug 20, 2020 | 22.28 | 22.44 | 22.28 | 22.43 | 32,208 | +0.07(+0.31%) |
Aug 19, 2020 | 22.35 | 22.44 | 22.31 | 22.36 | 6,349 | -0.08(-0.35%) |
Aug 18, 2020 | 22.10 | 22.49 | 22.10 | 22.44 | 31,391 | +0.34(+1.54%) |
Aug 17, 2020 | 22.02 | 22.16 | 22.02 | 22.10 | 18,969 | +0.15(+0.69%) |
Aug 14, 2020 | 21.91 | 22.22 | 21.90 | 21.95 | 27,527 | +0.04(+0.18%) |
Aug 13, 2020 | 21.88 | 22.03 | 21.88 | 21.91 | 17,329 | +0.03(+0.14%) |
Aug 12, 2020 | 21.99 | 22.03 | 21.88 | 21.88 | 32,779 | -0.19(-0.85%) |
Aug 11, 2020 | 22.00 | 22.06 | 21.95 | 22.06 | 10,035 | +0.03(+0.14%) |
Aug 10, 2020 | 21.94 | 22.03 | 21.94 | 22.03 | 3,764 | +0.09(+0.43%) |
Aug 07, 2020 | 21.98 | 22.13 | 21.90 | 21.94 | 9,602 | -0.08(-0.37%) |
Aug 06, 2020 | 22.04 | 22.04 | 21.90 | 22.02 | 18,222 | -0.00(-0.02%) |
Aug 05, 2020 | 21.95 | 22.24 | 21.95 | 22.03 | 11,737 | +0.00(+0.00%) |
Aug 04, 2020 | 22.21 | 22.21 | 21.99 | 22.03 | 3,339 | -0.16(-0.70%) |
Aug 03, 2020 | 22.25 | 22.25 | 22.06 | 22.18 | 6,349 | +0.07(+0.32%) |
Jul 31, 2020 | 22.22 | 22.30 | 22.03 | 22.11 | 16,260 | -0.09(-0.42%) |
Jul 30, 2020 | 21.88 | 22.21 | 21.88 | 22.20 | 17,045 | +0.16(+0.74%) |
Jul 29, 2020 | 21.84 | 22.07 | 21.84 | 22.04 | 16,858 | +0.07(+0.33%) |
Jul 28, 2020 | 21.82 | 21.99 | 21.82 | 21.97 | 7,118 | +0.23(+1.07%) |
Jul 27, 2020 | 21.94 | 21.95 | 21.72 | 21.74 | 24,087 | -0.15(-0.68%) |
Jul 24, 2020 | 21.93 | 21.98 | 21.88 | 21.88 | 9,858 | +0.02(+0.07%) |
Jul 23, 2020 | 22.01 | 22.03 | 21.87 | 21.87 | 22,983 | -0.02(-0.11%) |
Jul 22, 2020 | 22.05 | 22.15 | 21.88 | 21.89 | 15,990 | -0.26(-1.16%) |
Jul 21, 2020 | 22.05 | 22.25 | 21.98 | 22.15 | 18,128 | +0.02(+0.11%) |
Jul 20, 2020 | 22.18 | 22.18 | 21.93 | 22.13 | 7,614 | +0.06(+0.28%) |
Jul 17, 2020 | 21.90 | 22.17 | 21.88 | 22.06 | 13,059 | +0.00(+0.00%) |
Jul 16, 2020 | 21.99 | 22.18 | 21.87 | 22.06 | 19,229 | +0.16(+0.71%) |
Jul 15, 2020 | 21.92 | 21.95 | 21.85 | 21.91 | 15,512 | +0.05(+0.25%) |
Jul 14, 2020 | 21.83 | 22.00 | 21.72 | 21.85 | 11,191 | -0.02(-0.07%) |
Jul 13, 2020 | 21.91 | 22.02 | 21.87 | 21.87 | 10,607 | -0.12(-0.53%) |
Jul 10, 2020 | 21.99 | 21.99 | 21.85 | 21.99 | 13,827 | +0.10(+0.46%) |
Jul 09, 2020 | 21.91 | 22.00 | 21.71 | 21.88 | 18,473 | -0.08(-0.36%) |
Jul 08, 2020 | 21.98 | 22.08 | 21.87 | 21.96 | 17,506 | -0.02(-0.11%) |
Jul 07, 2020 | 21.94 | 22.31 | 21.88 | 21.99 | 54,593 | -0.05(-0.21%) |
Jul 06, 2020 | 21.95 | 22.05 | 21.88 | 22.03 | 11,123 | +0.16(+0.75%) |
Jul 02, 2020 | 21.87 | 22.02 | 21.72 | 21.87 | 10,498 | +0.05(+0.23%) |