Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.77 | 20.24 | 19.77 | 19.85 | 507,263 | +0.01(+0.04%) |
Sep 29, 2020 | 20.15 | 20.15 | 19.64 | 19.84 | 416,801 | -0.31(-1.53%) |
Sep 28, 2020 | 20.17 | 20.41 | 19.71 | 20.15 | 708,655 | +0.05(+0.26%) |
Sep 25, 2020 | 19.53 | 20.22 | 19.47 | 20.10 | 428,047 | +0.39(+1.97%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.33 | 19.71 | 637,115 | -0.12(-0.59%) |
Sep 23, 2020 | 20.04 | 20.24 | 19.75 | 19.83 | 322,389 | -0.26(-1.32%) |
Sep 22, 2020 | 19.91 | 20.19 | 19.77 | 20.09 | 504,754 | +0.17(+0.85%) |
Sep 21, 2020 | 20.62 | 20.63 | 19.63 | 19.92 | 701,215 | -0.45(-2.20%) |
Sep 18, 2020 | 20.47 | 20.63 | 20.30 | 20.37 | 1,088,646 | -0.04(-0.22%) |
Sep 17, 2020 | 20.36 | 20.60 | 20.16 | 20.41 | 433,160 | -0.07(-0.32%) |
Sep 16, 2020 | 20.16 | 20.78 | 20.13 | 20.48 | 648,504 | +0.26(+1.27%) |
Sep 15, 2020 | 20.08 | 20.29 | 19.94 | 20.22 | 357,531 | +0.18(+0.92%) |
Sep 14, 2020 | 20.19 | 20.27 | 19.89 | 20.04 | 463,149 | +0.07(+0.33%) |
Sep 11, 2020 | 19.78 | 20.14 | 19.52 | 19.97 | 655,285 | +0.27(+1.38%) |
Sep 10, 2020 | 20.15 | 20.15 | 19.55 | 19.70 | 596,667 | -0.25(-1.25%) |
Sep 09, 2020 | 20.11 | 20.11 | 19.72 | 19.95 | 570,751 | +0.15(+0.74%) |
Sep 08, 2020 | 20.36 | 20.36 | 19.72 | 19.80 | 506,320 | -0.82(-3.99%) |
Sep 04, 2020 | 20.92 | 21.06 | 20.11 | 20.63 | 443,986 | -0.18(-0.85%) |
Sep 03, 2020 | 21.14 | 21.26 | 20.67 | 20.80 | 485,547 | -0.42(-1.97%) |
Sep 02, 2020 | 21.07 | 21.29 | 20.87 | 21.22 | 302,988 | +0.18(+0.84%) |
Sep 01, 2020 | 20.85 | 21.10 | 20.69 | 21.04 | 291,512 | +0.13(+0.63%) |
Aug 31, 2020 | 21.29 | 21.29 | 20.86 | 20.91 | 277,052 | -0.34(-1.62%) |
Aug 28, 2020 | 21.04 | 21.26 | 20.72 | 21.26 | 282,277 | +0.31(+1.47%) |
Aug 27, 2020 | 20.81 | 21.15 | 20.76 | 20.95 | 362,215 | +0.10(+0.46%) |
Aug 26, 2020 | 21.17 | 21.21 | 20.77 | 20.85 | 309,969 | -0.30(-1.42%) |
Aug 25, 2020 | 21.29 | 21.35 | 20.83 | 21.15 | 284,170 | -0.15(-0.72%) |
Aug 24, 2020 | 21.21 | 21.45 | 21.04 | 21.31 | 295,776 | +0.28(+1.33%) |
Aug 21, 2020 | 20.73 | 21.27 | 20.68 | 21.03 | 336,361 | +0.35(+1.70%) |
Aug 20, 2020 | 21.00 | 21.02 | 20.56 | 20.68 | 378,211 | -0.30(-1.43%) |
Aug 19, 2020 | 20.99 | 21.21 | 20.85 | 20.98 | 278,342 | +0.03(+0.14%) |
Aug 18, 2020 | 21.03 | 21.26 | 20.70 | 20.95 | 354,159 | -0.17(-0.80%) |
Aug 17, 2020 | 21.41 | 21.48 | 20.99 | 21.12 | 265,205 | -0.22(-1.03%) |
Aug 14, 2020 | 21.38 | 21.65 | 21.30 | 21.34 | 434,177 | -0.28(-1.29%) |
Aug 13, 2020 | 21.29 | 21.88 | 21.23 | 21.62 | 556,161 | +0.37(+1.76%) |
Aug 12, 2020 | 21.00 | 21.29 | 20.71 | 21.24 | 447,512 | +0.29(+1.40%) |
Aug 11, 2020 | 20.93 | 21.16 | 20.87 | 20.95 | 325,885 | +0.21(+0.99%) |
Aug 10, 2020 | 20.77 | 20.88 | 20.63 | 20.74 | 184,324 | +0.13(+0.64%) |
Aug 07, 2020 | 20.04 | 20.61 | 20.01 | 20.61 | 299,578 | +0.49(+2.44%) |
Aug 06, 2020 | 20.41 | 20.52 | 20.05 | 20.12 | 312,625 | -0.30(-1.47%) |
Aug 05, 2020 | 20.41 | 20.51 | 20.13 | 20.42 | 412,947 | +0.15(+0.76%) |
Aug 04, 2020 | 20.72 | 20.85 | 20.19 | 20.27 | 390,335 | -0.46(-2.20%) |
Aug 03, 2020 | 20.71 | 20.83 | 20.41 | 20.72 | 515,737 | -0.13(-0.63%) |
Jul 31, 2020 | 21.04 | 21.14 | 20.40 | 20.85 | 436,085 | -0.10(-0.46%) |
Jul 30, 2020 | 20.94 | 21.12 | 20.67 | 20.95 | 357,120 | -0.09(-0.41%) |
Jul 29, 2020 | 20.75 | 21.06 | 20.67 | 21.04 | 415,879 | +0.50(+2.41%) |
Jul 28, 2020 | 20.61 | 20.93 | 20.48 | 20.54 | 302,145 | -0.02(-0.11%) |
Jul 27, 2020 | 20.46 | 20.72 | 20.20 | 20.56 | 292,246 | +0.27(+1.35%) |
Jul 24, 2020 | 20.18 | 20.58 | 20.18 | 20.29 | 291,093 | -0.25(-1.22%) |
Jul 23, 2020 | 20.12 | 20.83 | 20.02 | 20.54 | 526,955 | -0.27(-1.31%) |
Jul 22, 2020 | 20.77 | 21.06 | 20.70 | 20.81 | 361,115 | +0.08(+0.38%) |
Jul 21, 2020 | 20.41 | 20.87 | 20.32 | 20.73 | 323,860 | +0.58(+2.89%) |
Jul 20, 2020 | 20.31 | 20.36 | 20.05 | 20.15 | 379,313 | -0.16(-0.78%) |
Jul 17, 2020 | 20.50 | 20.60 | 20.06 | 20.31 | 358,718 | -0.22(-1.09%) |
Jul 16, 2020 | 20.55 | 20.79 | 20.35 | 20.53 | 257,862 | -0.05(-0.24%) |
Jul 15, 2020 | 20.28 | 20.69 | 20.20 | 20.58 | 856,076 | +0.55(+2.76%) |
Jul 14, 2020 | 19.65 | 20.12 | 19.48 | 20.03 | 799,025 | +0.57(+2.96%) |
Jul 13, 2020 | 19.86 | 19.86 | 19.43 | 19.45 | 820,255 | +0.11(+0.59%) |
Jul 10, 2020 | 19.26 | 19.68 | 19.17 | 19.34 | 198,143 | +0.06(+0.34%) |
Jul 09, 2020 | 19.68 | 19.69 | 18.94 | 19.27 | 151,254 | -0.35(-1.76%) |
Jul 08, 2020 | 19.22 | 19.64 | 19.11 | 19.62 | 209,816 | +0.57(+3.02%) |
Jul 07, 2020 | 19.22 | 19.44 | 18.92 | 19.04 | 249,563 | -0.23(-1.19%) |
Jul 06, 2020 | 19.49 | 19.60 | 19.21 | 19.27 | 230,552 | +0.11(+0.56%) |
Jul 02, 2020 | 19.40 | 19.75 | 19.14 | 19.17 | 303,616 | +0.04(+0.19%) |