Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.81 | 21.03 | 20.81 | 20.88 | 33,865 | +0.10(+0.49%) |
Sep 29, 2020 | 20.86 | 20.90 | 20.76 | 20.78 | 33,445 | -0.09(-0.45%) |
Sep 28, 2020 | 20.87 | 20.92 | 20.76 | 20.87 | 72,789 | +0.34(+1.66%) |
Sep 25, 2020 | 20.15 | 20.55 | 20.14 | 20.53 | 25,468 | +0.35(+1.73%) |
Sep 24, 2020 | 20.05 | 20.42 | 19.94 | 20.18 | 51,694 | -0.03(-0.17%) |
Sep 23, 2020 | 20.62 | 20.75 | 20.17 | 20.22 | 36,497 | -0.30(-1.45%) |
Sep 22, 2020 | 20.47 | 20.55 | 20.24 | 20.52 | 37,881 | +0.02(+0.11%) |
Sep 21, 2020 | 20.26 | 20.50 | 20.07 | 20.50 | 69,823 | -0.17(-0.81%) |
Sep 18, 2020 | 20.93 | 20.93 | 20.53 | 20.66 | 24,764 | -0.14(-0.66%) |
Sep 17, 2020 | 20.56 | 20.92 | 20.55 | 20.80 | 44,510 | -0.14(-0.65%) |
Sep 16, 2020 | 21.13 | 21.14 | 20.91 | 20.93 | 67,535 | -0.07(-0.32%) |
Sep 15, 2020 | 21.01 | 21.05 | 20.93 | 21.00 | 89,551 | +0.28(+1.35%) |
Sep 14, 2020 | 20.54 | 20.76 | 20.53 | 20.72 | 49,242 | +0.44(+2.15%) |
Sep 11, 2020 | 20.53 | 20.54 | 20.16 | 20.29 | 44,599 | -0.02(-0.08%) |
Sep 10, 2020 | 20.68 | 20.87 | 20.25 | 20.30 | 67,477 | -0.28(-1.36%) |
Sep 09, 2020 | 20.46 | 20.64 | 20.38 | 20.58 | 55,930 | +0.40(+1.98%) |
Sep 08, 2020 | 20.20 | 20.47 | 20.07 | 20.18 | 59,399 | -0.50(-2.43%) |
Sep 04, 2020 | 20.99 | 21.10 | 20.03 | 20.69 | 186,262 | -0.43(-2.02%) |
Sep 03, 2020 | 21.69 | 21.69 | 20.96 | 21.11 | 157,615 | -0.78(-3.54%) |
Sep 02, 2020 | 22.18 | 22.24 | 21.74 | 21.89 | 81,900 | -0.07(-0.31%) |
Sep 01, 2020 | 21.71 | 22.15 | 21.71 | 21.96 | 105,763 | +0.29(+1.34%) |
Aug 31, 2020 | 21.54 | 21.79 | 21.51 | 21.67 | 44,664 | +0.15(+0.71%) |
Aug 28, 2020 | 21.42 | 21.57 | 21.37 | 21.51 | 58,683 | +0.17(+0.80%) |
Aug 27, 2020 | 21.58 | 21.59 | 21.27 | 21.34 | 77,441 | -0.13(-0.60%) |
Aug 26, 2020 | 21.33 | 21.52 | 21.33 | 21.47 | 58,767 | +0.19(+0.88%) |
Aug 25, 2020 | 21.25 | 21.30 | 21.11 | 21.28 | 48,536 | +0.07(+0.32%) |
Aug 24, 2020 | 21.30 | 21.30 | 21.02 | 21.22 | 73,446 | +0.21(+1.01%) |
Aug 21, 2020 | 20.93 | 21.00 | 20.90 | 21.00 | 52,580 | +0.05(+0.24%) |
Aug 20, 2020 | 20.77 | 20.98 | 20.70 | 20.95 | 46,107 | -0.07(-0.32%) |
Aug 19, 2020 | 21.06 | 21.14 | 20.94 | 21.02 | 54,445 | +0.01(+0.04%) |
Aug 18, 2020 | 21.10 | 21.19 | 20.84 | 21.01 | 75,485 | -0.02(-0.08%) |
Aug 17, 2020 | 20.71 | 21.06 | 20.71 | 21.03 | 92,778 | +0.49(+2.36%) |
Aug 14, 2020 | 20.47 | 20.59 | 20.44 | 20.54 | 57,510 | +0.14(+0.67%) |
Aug 13, 2020 | 20.30 | 20.43 | 20.30 | 20.41 | 52,592 | +0.14(+0.67%) |
Aug 12, 2020 | 20.12 | 20.30 | 20.11 | 20.27 | 81,386 | +0.28(+1.41%) |
Aug 11, 2020 | 20.36 | 20.36 | 19.99 | 19.99 | 55,530 | -0.37(-1.80%) |
Aug 10, 2020 | 20.51 | 20.55 | 20.25 | 20.35 | 56,688 | -0.09(-0.42%) |
Aug 07, 2020 | 20.53 | 20.60 | 20.23 | 20.44 | 73,120 | -0.23(-1.13%) |
Aug 06, 2020 | 20.70 | 20.78 | 20.55 | 20.67 | 102,794 | +0.02(+0.10%) |
Aug 05, 2020 | 20.57 | 20.79 | 20.57 | 20.65 | 78,617 | +0.23(+1.13%) |
Aug 04, 2020 | 20.12 | 20.42 | 20.12 | 20.42 | 59,255 | +0.25(+1.22%) |
Aug 03, 2020 | 19.98 | 20.22 | 19.98 | 20.18 | 89,782 | +0.56(+2.86%) |
Jul 31, 2020 | 19.72 | 19.74 | 19.43 | 19.61 | 39,200 | -0.07(-0.34%) |
Jul 30, 2020 | 19.37 | 19.68 | 19.24 | 19.68 | 72,319 | +0.14(+0.70%) |
Jul 29, 2020 | 19.32 | 19.59 | 19.30 | 19.55 | 58,945 | +0.40(+2.09%) |
Jul 28, 2020 | 19.25 | 19.38 | 19.14 | 19.14 | 78,159 | -0.21(-1.10%) |
Jul 27, 2020 | 19.02 | 19.43 | 19.02 | 19.36 | 96,553 | +0.53(+2.81%) |
Jul 24, 2020 | 18.67 | 18.86 | 18.62 | 18.83 | 64,200 | +0.04(+0.22%) |
Jul 23, 2020 | 19.03 | 19.04 | 18.72 | 18.79 | 40,118 | -0.24(-1.25%) |
Jul 22, 2020 | 18.96 | 19.12 | 18.90 | 19.03 | 20,160 | +0.08(+0.40%) |
Jul 21, 2020 | 18.74 | 19.07 | 18.74 | 18.95 | 53,395 | +0.41(+2.21%) |
Jul 20, 2020 | 18.19 | 18.54 | 18.19 | 18.54 | 42,347 | +0.31(+1.68%) |
Jul 17, 2020 | 18.26 | 18.26 | 18.15 | 18.23 | 17,135 | +0.04(+0.23%) |
Jul 16, 2020 | 18.14 | 18.21 | 18.14 | 18.19 | 28,291 | -0.30(-1.63%) |
Jul 15, 2020 | 18.57 | 18.57 | 18.36 | 18.49 | 29,708 | +0.15(+0.81%) |
Jul 14, 2020 | 18.07 | 18.36 | 17.90 | 18.34 | 52,308 | +0.09(+0.51%) |
Jul 13, 2020 | 18.77 | 18.84 | 18.22 | 18.25 | 75,951 | -0.48(-2.57%) |
Jul 10, 2020 | 18.60 | 18.74 | 18.53 | 18.73 | 33,801 | +0.09(+0.48%) |
Jul 09, 2020 | 18.70 | 18.74 | 18.42 | 18.64 | 40,629 | +0.09(+0.51%) |
Jul 08, 2020 | 18.34 | 18.55 | 18.29 | 18.55 | 61,559 | +0.31(+1.68%) |
Jul 07, 2020 | 18.23 | 18.42 | 18.11 | 18.24 | 69,856 | +0.01(+0.05%) |
Jul 06, 2020 | 18.00 | 18.32 | 17.94 | 18.23 | 180,212 | +0.64(+3.63%) |
Jul 02, 2020 | 17.56 | 17.76 | 17.56 | 17.59 | 35,679 | +0.25(+1.42%) |