Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.54 | 22.58 | 22.42 | 22.47 | 417,157 | -0.06(-0.28%) |
Sep 29, 2020 | 22.58 | 22.58 | 22.53 | 22.53 | 3,837 | -0.05(-0.23%) |
Sep 28, 2020 | 22.53 | 22.61 | 22.53 | 22.58 | 3,773 | +0.26(+1.15%) |
Sep 25, 2020 | 22.05 | 22.32 | 22.05 | 22.32 | 7,886 | +0.07(+0.32%) |
Sep 24, 2020 | 22.12 | 22.26 | 22.11 | 22.25 | 7,144 | -0.04(-0.18%) |
Sep 23, 2020 | 22.51 | 22.51 | 22.27 | 22.29 | 13,605 | -0.12(-0.53%) |
Sep 22, 2020 | 22.34 | 22.41 | 22.28 | 22.41 | 1,250 | +0.02(+0.08%) |
Sep 21, 2020 | 22.42 | 22.42 | 22.21 | 22.39 | 14,634 | -0.34(-1.50%) |
Sep 18, 2020 | 22.84 | 22.84 | 22.72 | 22.73 | 2,790 | -0.11(-0.49%) |
Sep 17, 2020 | 22.76 | 22.87 | 22.76 | 22.85 | 6,120 | -0.08(-0.37%) |
Sep 16, 2020 | 22.97 | 23.03 | 22.93 | 22.93 | 6,526 | -0.03(-0.13%) |
Sep 15, 2020 | 23.01 | 23.01 | 22.96 | 22.96 | 4,819 | +0.13(+0.57%) |
Sep 14, 2020 | 22.88 | 22.88 | 22.80 | 22.83 | 5,628 | +0.15(+0.65%) |
Sep 11, 2020 | 22.71 | 22.74 | 22.59 | 22.68 | 12,133 | +0.22(+1.00%) |
Sep 10, 2020 | 22.75 | 22.78 | 22.46 | 22.46 | 18,786 | -0.23(-1.02%) |
Sep 09, 2020 | 22.62 | 22.77 | 22.62 | 22.69 | 26,420 | +0.26(+1.18%) |
Sep 08, 2020 | 22.42 | 22.50 | 22.38 | 22.42 | 15,669 | -0.14(-0.62%) |
Sep 04, 2020 | 22.65 | 22.65 | 22.35 | 22.57 | 16,502 | -0.05(-0.23%) |
Sep 03, 2020 | 22.96 | 22.96 | 22.52 | 22.62 | 21,142 | -0.43(-1.86%) |
Sep 02, 2020 | 22.96 | 23.07 | 22.90 | 23.04 | 49,034 | +0.27(+1.16%) |
Sep 01, 2020 | 22.64 | 22.82 | 22.64 | 22.78 | 20,393 | +0.10(+0.44%) |
Aug 31, 2020 | 22.78 | 22.78 | 22.62 | 22.68 | 12,008 | -0.23(-1.01%) |
Aug 28, 2020 | 22.88 | 22.91 | 22.85 | 22.91 | 7,522 | -0.03(-0.14%) |
Aug 27, 2020 | 23.09 | 23.09 | 22.94 | 22.94 | 4,409 | -0.13(-0.57%) |
Aug 26, 2020 | 22.98 | 23.13 | 22.98 | 23.08 | 16,346 | +0.09(+0.39%) |
Aug 25, 2020 | 22.99 | 22.99 | 22.91 | 22.99 | 6,126 | +0.03(+0.15%) |
Aug 24, 2020 | 22.92 | 22.95 | 22.91 | 22.95 | 5,551 | +0.30(+1.34%) |
Aug 21, 2020 | 22.49 | 22.67 | 22.49 | 22.65 | 4,974 | -0.01(-0.07%) |
Aug 20, 2020 | 22.57 | 22.68 | 22.57 | 22.66 | 6,316 | -0.08(-0.33%) |
Aug 19, 2020 | 22.84 | 22.88 | 22.74 | 22.74 | 33,018 | -0.08(-0.36%) |
Aug 18, 2020 | 22.88 | 22.89 | 22.74 | 22.82 | 37,555 | -0.02(-0.11%) |
Aug 17, 2020 | 22.82 | 22.87 | 22.82 | 22.85 | 4,880 | +0.15(+0.64%) |
Aug 14, 2020 | 22.66 | 22.78 | 22.65 | 22.70 | 18,686 | -0.17(-0.73%) |
Aug 13, 2020 | 22.92 | 22.94 | 22.82 | 22.87 | 11,307 | -0.09(-0.41%) |
Aug 12, 2020 | 22.89 | 23.03 | 22.89 | 22.96 | 16,167 | +0.38(+1.68%) |
Aug 11, 2020 | 22.76 | 22.82 | 22.58 | 22.58 | 13,693 | +0.07(+0.33%) |
Aug 10, 2020 | 22.46 | 22.52 | 22.46 | 22.51 | 18,807 | +0.06(+0.26%) |
Aug 07, 2020 | 22.52 | 22.52 | 22.36 | 22.45 | 15,652 | -0.10(-0.44%) |
Aug 06, 2020 | 22.48 | 22.57 | 22.43 | 22.55 | 7,457 | +0.05(+0.22%) |
Aug 05, 2020 | 22.48 | 22.61 | 22.47 | 22.50 | 29,561 | +0.09(+0.40%) |
Aug 04, 2020 | 22.36 | 22.44 | 22.36 | 22.41 | 15,750 | +0.10(+0.45%) |
Aug 03, 2020 | 22.26 | 22.35 | 22.22 | 22.31 | 18,597 | +0.33(+1.50%) |
Jul 31, 2020 | 22.26 | 22.26 | 21.83 | 21.98 | 26,209 | -0.35(-1.58%) |
Jul 30, 2020 | 22.25 | 22.34 | 22.02 | 22.33 | 6,952 | -0.29(-1.27%) |
Jul 29, 2020 | 22.49 | 22.64 | 22.49 | 22.62 | 10,544 | +0.25(+1.12%) |
Jul 28, 2020 | 22.52 | 22.52 | 22.37 | 22.37 | 191,235 | -0.22(-0.96%) |
Jul 27, 2020 | 22.52 | 22.58 | 22.47 | 22.58 | 5,346 | +0.22(+0.99%) |
Jul 24, 2020 | 22.31 | 22.41 | 22.28 | 22.36 | 305,044 | -0.21(-0.93%) |
Jul 23, 2020 | 22.79 | 22.79 | 22.51 | 22.57 | 8,907 | -0.17(-0.77%) |
Jul 22, 2020 | 22.70 | 22.76 | 22.66 | 22.75 | 15,385 | -0.02(-0.10%) |
Jul 21, 2020 | 22.91 | 22.91 | 22.71 | 22.77 | 55,375 | +0.07(+0.30%) |
Jul 20, 2020 | 22.61 | 22.72 | 22.61 | 22.70 | 11,400 | +0.12(+0.55%) |
Jul 17, 2020 | 22.52 | 22.58 | 22.52 | 22.58 | 728 | +0.09(+0.42%) |
Jul 16, 2020 | 22.52 | 22.52 | 22.43 | 22.48 | 10,893 | -0.17(-0.74%) |
Jul 15, 2020 | 22.68 | 22.71 | 22.60 | 22.65 | 7,848 | +0.15(+0.65%) |
Jul 14, 2020 | 22.27 | 22.50 | 22.23 | 22.50 | 6,329 | +0.23(+1.04%) |
Jul 13, 2020 | 22.57 | 22.61 | 22.27 | 22.27 | 2,512 | -0.11(-0.50%) |
Jul 10, 2020 | 22.30 | 22.42 | 22.17 | 22.38 | 40,041 | +0.07(+0.30%) |
Jul 09, 2020 | 22.60 | 22.60 | 22.29 | 22.32 | 42,319 | -0.25(-1.10%) |
Jul 08, 2020 | 22.48 | 22.57 | 22.41 | 22.57 | 13,265 | +0.18(+0.82%) |
Jul 07, 2020 | 22.49 | 22.56 | 22.38 | 22.38 | 13,208 | -0.30(-1.32%) |
Jul 06, 2020 | 22.66 | 22.68 | 22.59 | 22.68 | 8,494 | +0.40(+1.78%) |
Jul 02, 2020 | 22.22 | 22.33 | 22.22 | 22.28 | 13,225 | +0.39(+1.77%) |