Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.10 | 22.10 | 22.06 | 22.08 | 2,645 | -0.32(-1.42%) |
Sep 29, 2020 | 22.43 | 22.44 | 22.39 | 22.40 | 1,647 | +0.01(+0.03%) |
Sep 28, 2020 | 22.40 | 22.42 | 22.39 | 22.39 | 2,630 | +0.09(+0.38%) |
Sep 27, 2020 | 22.32 | 22.32 | 22.28 | 22.31 | 1,306 | -0.02(-0.11%) |
Sep 25, 2020 | 22.15 | 22.55 | 21.99 | 22.33 | 92,088 | +0.20(+0.91%) |
Sep 24, 2020 | 22.15 | 22.17 | 22.12 | 22.13 | 3,576 | -0.27(-1.20%) |
Sep 23, 2020 | 22.37 | 22.40 | 22.34 | 22.40 | 6,246 | +0.69(+3.19%) |
Sep 22, 2020 | 21.69 | 21.72 | 21.63 | 21.71 | 2,882 | +0.36(+1.68%) |
Sep 21, 2020 | 21.35 | 21.43 | 21.33 | 21.35 | 1,595 | +0.22(+1.04%) |
Sep 20, 2020 | 21.08 | 21.13 | 21.05 | 21.13 | 760 | +0.01(+0.04%) |
Sep 18, 2020 | 20.86 | 21.13 | 20.84 | 21.12 | 83,851 | +0.24(+1.17%) |
Sep 17, 2020 | 20.86 | 20.88 | 20.85 | 20.88 | 2,995 | -0.09(-0.42%) |
Sep 16, 2020 | 20.93 | 20.97 | 20.92 | 20.96 | 2,865 | -0.17(-0.80%) |
Sep 15, 2020 | 21.14 | 21.15 | 21.12 | 21.13 | 2,511 | +0.05(+0.25%) |
Sep 14, 2020 | 21.07 | 21.08 | 21.06 | 21.08 | 2,996 | -0.20(-0.94%) |
Sep 13, 2020 | 21.30 | 21.30 | 21.26 | 21.28 | 1,759 | +0.02(+0.10%) |
Sep 11, 2020 | 21.44 | 21.45 | 21.24 | 21.26 | 87,961 | -0.18(-0.86%) |
Sep 10, 2020 | 21.44 | 21.44 | 21.41 | 21.44 | 2,838 | +0.07(+0.35%) |
Sep 09, 2020 | 21.35 | 21.38 | 21.34 | 21.37 | 2,807 | -0.47(-2.17%) |
Sep 08, 2020 | 21.77 | 21.85 | 21.75 | 21.84 | 3,664 | +0.25(+1.15%) |
Sep 07, 2020 | 21.60 | 21.61 | 21.57 | 21.59 | 2,610 | +0.04(+0.19%) |
Sep 06, 2020 | 21.54 | 21.58 | 21.51 | 21.55 | 2,390 | +0.00(+0.02%) |
Sep 04, 2020 | 21.65 | 21.71 | 21.50 | 21.55 | 111,999 | -0.15(-0.70%) |
Sep 03, 2020 | 21.65 | 21.70 | 21.64 | 21.70 | 2,679 | -0.03(-0.13%) |
Sep 02, 2020 | 21.71 | 21.74 | 21.71 | 21.73 | 2,147 | -0.02(-0.11%) |
Sep 01, 2020 | 21.77 | 21.82 | 21.75 | 21.75 | 1,631 | -0.16(-0.74%) |
Aug 31, 2020 | 21.88 | 21.92 | 21.88 | 21.91 | 3,235 | +0.15(+0.68%) |
Aug 30, 2020 | 21.75 | 21.78 | 21.74 | 21.77 | 1,087 | +0.03(+0.12%) |
Aug 28, 2020 | 22.13 | 22.15 | 21.74 | 21.74 | 85,365 | -0.40(-1.81%) |
Aug 27, 2020 | 22.13 | 22.15 | 22.12 | 22.14 | 2,294 | +0.21(+0.96%) |
Aug 26, 2020 | 21.93 | 21.95 | 21.93 | 21.93 | 1,990 | +0.02(+0.10%) |
Aug 25, 2020 | 21.90 | 21.91 | 21.88 | 21.91 | 2,157 | -0.08(-0.36%) |
Aug 24, 2020 | 21.99 | 22.00 | 21.98 | 21.99 | 2,470 | +0.03(+0.16%) |
Aug 23, 2020 | 21.97 | 21.98 | 21.95 | 21.95 | 827 | -0.01(-0.04%) |
Aug 21, 2020 | 22.07 | 22.17 | 21.95 | 21.96 | 84,864 | -0.13(-0.57%) |
Aug 20, 2020 | 22.07 | 22.10 | 22.06 | 22.09 | 4,713 | -0.06(-0.27%) |
Aug 19, 2020 | 22.13 | 22.15 | 22.11 | 22.15 | 2,566 | +0.02(+0.08%) |
Aug 18, 2020 | 22.15 | 22.15 | 22.12 | 22.13 | 2,607 | -0.02(-0.09%) |
Aug 17, 2020 | 22.17 | 22.17 | 22.14 | 22.15 | 3,317 | +0.20(+0.89%) |
Aug 16, 2020 | 21.98 | 21.98 | 21.93 | 21.95 | 1,516 | -0.00(-0.00%) |
Aug 14, 2020 | 22.16 | 22.23 | 21.93 | 21.95 | 75,400 | -0.20(-0.92%) |
Aug 13, 2020 | 22.16 | 22.18 | 22.15 | 22.16 | 2,154 | -0.19(-0.84%) |
Aug 12, 2020 | 22.36 | 22.37 | 22.34 | 22.34 | 2,604 | -0.08(-0.37%) |
Aug 11, 2020 | 22.40 | 22.44 | 22.39 | 22.43 | 5,704 | +0.03(+0.11%) |
Aug 10, 2020 | 22.47 | 22.48 | 22.39 | 22.40 | 9,447 | -0.00(-0.01%) |
Aug 09, 2020 | 22.38 | 22.41 | 22.36 | 22.40 | 1,529 | +0.04(+0.16%) |
Aug 07, 2020 | 22.40 | 22.60 | 22.35 | 22.37 | 87,514 | -0.02(-0.10%) |
Aug 06, 2020 | 22.40 | 22.42 | 22.37 | 22.39 | 3,008 | +0.03(+0.15%) |
Aug 05, 2020 | 22.36 | 22.37 | 22.30 | 22.36 | 4,604 | -0.30(-1.33%) |
Aug 04, 2020 | 22.67 | 22.67 | 22.64 | 22.66 | 2,462 | +0.02(+0.09%) |
Aug 03, 2020 | 22.63 | 22.65 | 22.60 | 22.64 | 6,266 | +0.37(+1.66%) |
Aug 02, 2020 | 22.30 | 22.31 | 22.26 | 22.27 | 4,803 | -0.00(-0.00%) |
Jul 31, 2020 | 22.02 | 22.29 | 21.98 | 22.27 | 98,080 | +0.25(+1.15%) |
Jul 30, 2020 | 22.02 | 22.04 | 22.00 | 22.02 | 3,146 | +0.05(+0.22%) |
Jul 29, 2020 | 21.97 | 21.98 | 21.95 | 21.97 | 2,401 | +0.03(+0.13%) |
Jul 28, 2020 | 21.93 | 21.95 | 21.93 | 21.94 | 2,868 | -0.02(-0.11%) |
Jul 27, 2020 | 21.92 | 21.96 | 21.91 | 21.96 | 2,639 | -0.35(-1.59%) |
Jul 26, 2020 | 22.30 | 22.32 | 22.27 | 22.32 | 3,898 | +0.04(+0.17%) |
Jul 24, 2020 | 22.50 | 22.62 | 22.24 | 22.28 | 81,410 | -0.21(-0.93%) |
Jul 23, 2020 | 22.50 | 22.50 | 22.46 | 22.49 | 3,050 | +0.13(+0.60%) |
Jul 22, 2020 | 22.36 | 22.37 | 22.34 | 22.35 | 2,137 | +0.03(+0.14%) |
Jul 21, 2020 | 22.33 | 22.33 | 22.30 | 22.32 | 2,692 | -0.17(-0.74%) |
Jul 20, 2020 | 22.48 | 22.50 | 22.47 | 22.49 | 2,175 | -0.03(-0.15%) |
Jul 19, 2020 | 22.55 | 22.55 | 22.52 | 22.52 | 2,077 | -0.01(-0.03%) |
Jul 17, 2020 | 22.41 | 22.61 | 22.38 | 22.53 | 69,433 | +0.12(+0.55%) |
Jul 16, 2020 | 22.41 | 22.43 | 22.40 | 22.41 | 2,933 | +0.08(+0.37%) |
Jul 15, 2020 | 22.32 | 22.34 | 22.30 | 22.32 | 3,269 | -0.07(-0.30%) |
Jul 14, 2020 | 22.44 | 22.44 | 22.36 | 22.39 | 3,339 | -0.32(-1.39%) |
Jul 13, 2020 | 22.76 | 22.76 | 22.70 | 22.71 | 2,472 | +0.23(+1.03%) |
Jul 12, 2020 | 22.45 | 22.49 | 22.44 | 22.48 | 2,736 | +0.04(+0.17%) |
Jul 10, 2020 | 22.61 | 22.83 | 22.44 | 22.44 | 84,071 | -0.19(-0.86%) |
Jul 09, 2020 | 22.61 | 22.65 | 22.61 | 22.63 | 4,112 | -0.05(-0.22%) |
Jul 08, 2020 | 22.66 | 22.69 | 22.64 | 22.68 | 2,344 | -0.12(-0.53%) |
Jul 07, 2020 | 22.85 | 22.88 | 22.80 | 22.80 | 4,066 | +0.47(+2.12%) |
Jul 06, 2020 | 22.33 | 22.34 | 22.32 | 22.33 | 1,836 | -0.07(-0.30%) |
Jul 05, 2020 | 22.40 | 22.41 | 22.38 | 22.40 | 1,456 | +0.02(+0.10%) |
Jul 03, 2020 | 22.47 | 22.59 | 22.37 | 22.37 | 56,588 | -0.08(-0.37%) |
Jul 02, 2020 | 22.47 | 22.48 | 22.46 | 22.46 | 1,136 | -0.21(-0.93%) |