Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.21 | 21.46 | 21.05 | 21.31 | 1,542,582 | +0.20(+0.95%) |
Sep 29, 2020 | 21.03 | 21.20 | 20.95 | 21.11 | 572,748 | +0.07(+0.33%) |
Sep 28, 2020 | 20.86 | 21.12 | 20.86 | 21.04 | 882,593 | +0.25(+1.22%) |
Sep 25, 2020 | 20.62 | 20.83 | 20.52 | 20.79 | 1,047,499 | +0.15(+0.72%) |
Sep 24, 2020 | 20.38 | 20.80 | 20.38 | 20.64 | 813,305 | +0.22(+1.07%) |
Sep 23, 2020 | 20.66 | 20.73 | 20.41 | 20.42 | 830,488 | -0.20(-0.98%) |
Sep 22, 2020 | 20.60 | 20.91 | 20.60 | 20.62 | 1,037,939 | +0.08(+0.38%) |
Sep 21, 2020 | 20.53 | 20.87 | 20.31 | 20.54 | 1,047,302 | -0.05(-0.25%) |
Sep 18, 2020 | 20.54 | 20.65 | 20.39 | 20.59 | 2,904,483 | +0.08(+0.38%) |
Sep 17, 2020 | 20.33 | 20.65 | 20.23 | 20.52 | 1,536,430 | +0.01(+0.04%) |
Sep 16, 2020 | 20.43 | 20.69 | 20.21 | 20.51 | 1,545,371 | +0.12(+0.60%) |
Sep 15, 2020 | 20.40 | 20.52 | 20.15 | 20.38 | 821,256 | +0.00(+0.00%) |
Sep 14, 2020 | 20.60 | 20.65 | 20.36 | 20.38 | 911,896 | -0.12(-0.60%) |
Sep 11, 2020 | 20.71 | 20.73 | 20.46 | 20.51 | 572,380 | -0.06(-0.30%) |
Sep 10, 2020 | 20.70 | 20.87 | 20.56 | 20.57 | 486,490 | -0.22(-1.05%) |
Sep 09, 2020 | 20.69 | 21.02 | 20.66 | 20.79 | 563,810 | +0.18(+0.85%) |
Sep 08, 2020 | 21.09 | 21.19 | 20.53 | 20.61 | 916,483 | -0.46(-2.16%) |
Sep 04, 2020 | 21.16 | 21.20 | 20.66 | 21.07 | 852,748 | -0.04(-0.17%) |
Sep 03, 2020 | 21.50 | 21.78 | 20.96 | 21.10 | 889,168 | -0.37(-1.71%) |
Sep 02, 2020 | 21.16 | 21.61 | 21.15 | 21.47 | 773,526 | +0.30(+1.41%) |
Sep 01, 2020 | 21.43 | 21.46 | 21.06 | 21.17 | 651,907 | -0.25(-1.19%) |
Aug 31, 2020 | 21.28 | 21.45 | 21.23 | 21.43 | 838,579 | +0.04(+0.16%) |
Aug 28, 2020 | 21.70 | 21.73 | 21.14 | 21.39 | 874,666 | -0.29(-1.33%) |
Aug 27, 2020 | 21.71 | 21.99 | 21.67 | 21.68 | 738,935 | +0.05(+0.24%) |
Aug 26, 2020 | 21.69 | 21.78 | 21.52 | 21.63 | 660,502 | -0.12(-0.56%) |
Aug 25, 2020 | 21.74 | 21.81 | 21.50 | 21.75 | 725,947 | +0.13(+0.60%) |
Aug 24, 2020 | 21.41 | 21.71 | 21.32 | 21.62 | 626,281 | +0.20(+0.93%) |
Aug 21, 2020 | 21.52 | 21.62 | 21.34 | 21.42 | 665,284 | -0.15(-0.68%) |
Aug 20, 2020 | 21.72 | 21.85 | 21.55 | 21.57 | 555,928 | -0.17(-0.80%) |
Aug 19, 2020 | 21.75 | 21.88 | 21.62 | 21.74 | 622,978 | -0.06(-0.28%) |
Aug 18, 2020 | 21.51 | 21.85 | 21.38 | 21.80 | 874,889 | +0.29(+1.33%) |
Aug 17, 2020 | 21.29 | 21.78 | 21.28 | 21.52 | 724,971 | +0.21(+0.98%) |
Aug 14, 2020 | 21.24 | 21.55 | 21.15 | 21.31 | 979,225 | +0.04(+0.20%) |
Aug 13, 2020 | 21.42 | 21.52 | 21.23 | 21.26 | 974,281 | -0.12(-0.57%) |
Aug 12, 2020 | 21.13 | 21.47 | 21.05 | 21.38 | 1,195,090 | +0.30(+1.40%) |
Aug 11, 2020 | 20.97 | 21.23 | 20.75 | 21.09 | 1,800,156 | +0.17(+0.83%) |
Aug 10, 2020 | 20.79 | 21.19 | 20.75 | 20.92 | 1,416,764 | +0.25(+1.22%) |
Aug 07, 2020 | 20.26 | 20.84 | 20.02 | 20.66 | 1,175,324 | +0.33(+1.62%) |
Aug 06, 2020 | 20.17 | 20.39 | 20.17 | 20.33 | 744,690 | +0.13(+0.65%) |
Aug 05, 2020 | 20.54 | 20.57 | 20.08 | 20.20 | 914,784 | -0.26(-1.27%) |
Aug 04, 2020 | 20.11 | 20.50 | 20.08 | 20.46 | 906,152 | +0.26(+1.29%) |
Aug 03, 2020 | 19.78 | 20.26 | 19.78 | 20.20 | 1,154,554 | +0.43(+2.20%) |
Jul 31, 2020 | 19.53 | 19.83 | 19.46 | 19.77 | 1,258,873 | +0.14(+0.71%) |
Jul 30, 2020 | 19.62 | 19.66 | 19.33 | 19.63 | 841,406 | -0.08(-0.40%) |
Jul 29, 2020 | 19.74 | 19.82 | 19.56 | 19.71 | 720,382 | +0.04(+0.22%) |
Jul 28, 2020 | 19.59 | 19.86 | 19.59 | 19.66 | 739,661 | +0.06(+0.31%) |
Jul 27, 2020 | 19.42 | 19.69 | 19.42 | 19.60 | 664,280 | +0.11(+0.58%) |
Jul 24, 2020 | 19.64 | 19.77 | 19.41 | 19.49 | 518,785 | -0.09(-0.44%) |
Jul 23, 2020 | 19.62 | 19.77 | 19.54 | 19.58 | 566,980 | +0.02(+0.09%) |
Jul 22, 2020 | 19.76 | 19.77 | 19.33 | 19.56 | 993,757 | -0.25(-1.27%) |
Jul 21, 2020 | 19.05 | 19.84 | 19.01 | 19.81 | 2,826,305 | +0.83(+4.40%) |
Jul 20, 2020 | 19.03 | 19.31 | 18.73 | 18.98 | 1,009,557 | -0.05(-0.27%) |
Jul 17, 2020 | 19.17 | 19.26 | 19.02 | 19.03 | 430,863 | -0.09(-0.45%) |
Jul 16, 2020 | 19.12 | 19.26 | 19.01 | 19.12 | 409,293 | +0.00(+0.00%) |
Jul 15, 2020 | 19.33 | 19.45 | 19.06 | 19.12 | 912,443 | -0.11(-0.59%) |
Jul 14, 2020 | 18.98 | 19.27 | 18.93 | 19.23 | 857,169 | +0.28(+1.47%) |
Jul 13, 2020 | 19.15 | 19.17 | 18.92 | 18.95 | 925,182 | -0.14(-0.73%) |
Jul 10, 2020 | 18.84 | 19.11 | 18.83 | 19.09 | 508,198 | +0.24(+1.29%) |
Jul 09, 2020 | 18.99 | 19.11 | 18.81 | 18.85 | 496,570 | -0.23(-1.23%) |
Jul 08, 2020 | 19.11 | 19.26 | 19.00 | 19.08 | 887,954 | -0.05(-0.27%) |
Jul 07, 2020 | 19.10 | 19.31 | 19.01 | 19.13 | 875,149 | -0.03(-0.14%) |
Jul 06, 2020 | 19.45 | 19.58 | 19.03 | 19.16 | 1,242,639 | -0.13(-0.68%) |
Jul 02, 2020 | 19.48 | 19.55 | 19.26 | 19.29 | 786,810 | -0.04(-0.22%) |