Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.49 | 22.75 | 22.24 | 22.47 | 258,327 | +0.03(+0.13%) |
Sep 29, 2020 | 22.82 | 22.87 | 22.25 | 22.44 | 171,650 | -0.36(-1.60%) |
Sep 28, 2020 | 22.74 | 23.15 | 22.52 | 22.81 | 104,776 | +0.32(+1.40%) |
Sep 25, 2020 | 22.23 | 22.66 | 22.12 | 22.49 | 182,931 | +0.09(+0.40%) |
Sep 24, 2020 | 22.50 | 22.78 | 22.10 | 22.40 | 116,124 | -0.11(-0.48%) |
Sep 23, 2020 | 22.78 | 23.11 | 22.33 | 22.51 | 250,186 | -0.32(-1.38%) |
Sep 22, 2020 | 22.50 | 22.90 | 22.30 | 22.83 | 215,397 | +0.36(+1.62%) |
Sep 21, 2020 | 23.00 | 23.22 | 22.15 | 22.46 | 282,474 | -0.97(-4.12%) |
Sep 18, 2020 | 23.80 | 23.88 | 23.23 | 23.43 | 396,503 | +0.01(+0.04%) |
Sep 17, 2020 | 23.17 | 23.86 | 22.86 | 23.42 | 195,486 | -0.04(-0.17%) |
Sep 16, 2020 | 23.07 | 24.44 | 22.87 | 23.46 | 429,697 | +0.39(+1.71%) |
Sep 15, 2020 | 23.15 | 24.32 | 22.68 | 23.06 | 109,328 | -0.04(-0.17%) |
Sep 14, 2020 | 23.23 | 23.37 | 23.03 | 23.10 | 132,419 | -0.07(-0.30%) |
Sep 11, 2020 | 23.46 | 23.51 | 22.96 | 23.17 | 203,527 | -0.31(-1.30%) |
Sep 10, 2020 | 24.20 | 24.35 | 23.32 | 23.48 | 148,931 | -0.77(-3.17%) |
Sep 09, 2020 | 24.44 | 25.06 | 24.07 | 24.25 | 139,996 | -0.11(-0.45%) |
Sep 08, 2020 | 24.89 | 25.40 | 24.25 | 24.35 | 203,447 | -0.58(-2.33%) |
Sep 04, 2020 | 25.41 | 25.56 | 24.89 | 24.94 | 167,205 | -0.03(-0.12%) |
Sep 03, 2020 | 25.77 | 25.83 | 24.89 | 24.97 | 147,473 | -0.74(-2.88%) |
Sep 02, 2020 | 25.36 | 25.88 | 25.33 | 25.70 | 151,589 | +0.33(+1.28%) |
Sep 01, 2020 | 24.89 | 25.41 | 24.89 | 25.38 | 103,667 | +0.46(+1.86%) |
Aug 31, 2020 | 25.31 | 25.31 | 24.89 | 24.92 | 182,801 | -0.47(-1.86%) |
Aug 28, 2020 | 25.52 | 25.53 | 25.22 | 25.39 | 93,647 | +0.02(+0.08%) |
Aug 27, 2020 | 25.36 | 25.57 | 25.19 | 25.37 | 115,297 | +0.14(+0.55%) |
Aug 26, 2020 | 25.47 | 25.47 | 24.99 | 25.23 | 211,694 | -0.28(-1.08%) |
Aug 25, 2020 | 25.51 | 25.59 | 25.17 | 25.51 | 235,751 | +0.11(+0.43%) |
Aug 24, 2020 | 24.83 | 25.44 | 24.61 | 25.40 | 137,071 | +0.74(+3.00%) |
Aug 21, 2020 | 24.45 | 24.73 | 24.39 | 24.66 | 114,750 | +0.07(+0.28%) |
Aug 20, 2020 | 24.42 | 24.88 | 24.13 | 24.59 | 130,792 | -0.14(-0.56%) |
Aug 19, 2020 | 24.75 | 25.01 | 24.67 | 24.73 | 89,763 | +0.01(+0.04%) |
Aug 18, 2020 | 25.27 | 25.27 | 24.59 | 24.72 | 174,542 | -0.64(-2.53%) |
Aug 17, 2020 | 25.63 | 25.76 | 25.01 | 25.36 | 119,333 | -0.20(-0.77%) |
Aug 14, 2020 | 25.06 | 25.70 | 24.95 | 25.56 | 103,894 | +0.25(+0.97%) |
Aug 13, 2020 | 25.73 | 25.83 | 24.90 | 25.31 | 129,186 | -0.51(-1.98%) |
Aug 12, 2020 | 26.36 | 26.55 | 25.62 | 25.82 | 97,518 | -0.24(-0.91%) |
Aug 11, 2020 | 25.87 | 26.50 | 25.83 | 26.06 | 157,821 | +0.49(+1.93%) |
Aug 10, 2020 | 24.73 | 25.90 | 24.73 | 25.57 | 176,004 | +0.85(+3.43%) |
Aug 07, 2020 | 23.61 | 24.75 | 23.50 | 24.72 | 188,308 | +0.97(+4.07%) |
Aug 06, 2020 | 23.53 | 24.19 | 23.40 | 23.75 | 301,427 | +0.32(+1.35%) |
Aug 05, 2020 | 23.45 | 23.63 | 23.25 | 23.44 | 213,946 | +0.15(+0.63%) |
Aug 04, 2020 | 23.29 | 23.43 | 22.68 | 23.29 | 176,241 | -0.16(-0.67%) |
Aug 03, 2020 | 23.17 | 23.69 | 23.02 | 23.45 | 202,275 | +0.38(+1.67%) |
Jul 31, 2020 | 23.71 | 24.40 | 22.63 | 23.06 | 224,834 | -0.74(-3.11%) |
Jul 30, 2020 | 24.54 | 25.30 | 23.64 | 23.80 | 840,057 | -0.74(-3.01%) |
Jul 29, 2020 | 24.44 | 24.97 | 24.42 | 24.54 | 221,177 | +0.19(+0.77%) |
Jul 28, 2020 | 24.32 | 24.56 | 23.97 | 24.35 | 309,372 | -0.02(-0.08%) |
Jul 27, 2020 | 24.06 | 24.39 | 23.84 | 24.37 | 72,356 | +0.28(+1.15%) |
Jul 24, 2020 | 24.35 | 24.37 | 23.89 | 24.10 | 132,100 | -0.33(-1.33%) |
Jul 23, 2020 | 23.73 | 24.43 | 23.73 | 24.42 | 118,228 | +0.62(+2.61%) |
Jul 22, 2020 | 23.64 | 23.87 | 23.55 | 23.80 | 82,483 | -0.01(-0.06%) |
Jul 21, 2020 | 23.68 | 24.21 | 23.65 | 23.82 | 125,274 | +0.37(+1.58%) |
Jul 20, 2020 | 23.73 | 23.75 | 23.12 | 23.45 | 77,280 | -0.46(-1.94%) |
Jul 17, 2020 | 24.11 | 24.78 | 23.33 | 23.91 | 88,472 | -0.22(-0.90%) |
Jul 16, 2020 | 24.10 | 24.44 | 23.93 | 24.13 | 90,562 | -0.03(-0.12%) |
Jul 15, 2020 | 24.42 | 24.74 | 24.12 | 24.16 | 169,749 | +0.28(+1.16%) |
Jul 14, 2020 | 23.12 | 24.27 | 22.86 | 23.88 | 131,936 | +0.76(+3.28%) |
Jul 13, 2020 | 23.26 | 23.61 | 22.80 | 23.12 | 96,690 | +0.20(+0.86%) |
Jul 10, 2020 | 22.50 | 22.96 | 22.34 | 22.93 | 194,802 | +0.47(+2.11%) |
Jul 09, 2020 | 22.87 | 23.67 | 22.15 | 22.45 | 154,133 | -0.52(-2.27%) |
Jul 08, 2020 | 23.09 | 23.22 | 22.50 | 22.97 | 209,989 | -0.16(-0.68%) |
Jul 07, 2020 | 23.45 | 23.65 | 23.00 | 23.13 | 153,927 | -0.53(-2.25%) |
Jul 06, 2020 | 23.71 | 24.06 | 23.51 | 23.66 | 125,435 | +0.40(+1.74%) |
Jul 02, 2020 | 23.59 | 23.93 | 23.18 | 23.26 | 89,690 | +0.17(+0.73%) |