Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.68 | 21.87 | 21.68 | 21.77 | 1,335,133 | +0.18(+0.81%) |
Sep 29, 2020 | 21.58 | 21.67 | 21.56 | 21.59 | 536,540 | -0.01(-0.04%) |
Sep 28, 2020 | 21.67 | 21.68 | 21.56 | 21.60 | 867,952 | +0.40(+1.87%) |
Sep 25, 2020 | 21.07 | 21.22 | 20.96 | 21.20 | 633,821 | +0.42(+2.04%) |
Sep 24, 2020 | 20.56 | 20.87 | 20.51 | 20.78 | 1,152,651 | -0.33(-1.57%) |
Sep 23, 2020 | 21.24 | 21.28 | 21.09 | 21.11 | 1,115,961 | -0.37(-1.72%) |
Sep 22, 2020 | 21.54 | 21.56 | 21.31 | 21.48 | 578,453 | -0.35(-1.58%) |
Sep 21, 2020 | 21.68 | 21.83 | 21.50 | 21.83 | 1,140,506 | -0.29(-1.33%) |
Sep 18, 2020 | 22.20 | 22.27 | 22.10 | 22.12 | 688,397 | -0.13(-0.58%) |
Sep 17, 2020 | 22.08 | 22.27 | 22.07 | 22.25 | 652,608 | -0.06(-0.29%) |
Sep 16, 2020 | 22.32 | 22.47 | 22.28 | 22.32 | 1,281,476 | +0.11(+0.50%) |
Sep 15, 2020 | 22.19 | 22.28 | 22.19 | 22.20 | 774,652 | +0.06(+0.25%) |
Sep 14, 2020 | 22.15 | 22.19 | 22.11 | 22.15 | 769,193 | +0.34(+1.56%) |
Sep 11, 2020 | 21.86 | 21.93 | 21.74 | 21.81 | 767,227 | +0.14(+0.64%) |
Sep 10, 2020 | 21.97 | 22.02 | 21.63 | 21.67 | 1,344,245 | +0.05(+0.21%) |
Sep 09, 2020 | 21.51 | 21.65 | 21.51 | 21.62 | 568,096 | +0.41(+1.95%) |
Sep 08, 2020 | 21.18 | 21.40 | 21.12 | 21.21 | 1,157,511 | -0.38(-1.75%) |
Sep 04, 2020 | 21.57 | 21.73 | 21.34 | 21.59 | 1,753,134 | -0.08(-0.38%) |
Sep 03, 2020 | 21.90 | 21.98 | 21.59 | 21.67 | 1,581,436 | -0.28(-1.26%) |
Sep 02, 2020 | 21.89 | 21.97 | 21.76 | 21.95 | 865,724 | +0.09(+0.42%) |
Sep 01, 2020 | 21.85 | 21.90 | 21.76 | 21.85 | 992,112 | +0.39(+1.80%) |
Aug 31, 2020 | 21.59 | 21.59 | 21.38 | 21.47 | 1,491,076 | -0.86(-3.84%) |
Aug 28, 2020 | 22.23 | 22.34 | 22.21 | 22.32 | 1,106,214 | +0.40(+1.81%) |
Aug 27, 2020 | 22.09 | 22.09 | 21.87 | 21.93 | 1,518,663 | +0.04(+0.17%) |
Aug 26, 2020 | 21.79 | 21.92 | 21.73 | 21.89 | 765,114 | +0.22(+1.02%) |
Aug 25, 2020 | 21.64 | 21.70 | 21.60 | 21.67 | 1,351,787 | +0.01(+0.04%) |
Aug 24, 2020 | 21.71 | 21.74 | 21.60 | 21.66 | 792,868 | +0.25(+1.16%) |
Aug 21, 2020 | 21.39 | 21.45 | 21.30 | 21.41 | 860,931 | -0.05(-0.21%) |
Aug 20, 2020 | 21.18 | 21.51 | 21.16 | 21.46 | 1,363,317 | +0.17(+0.78%) |
Aug 19, 2020 | 21.43 | 21.47 | 21.27 | 21.29 | 717,812 | -0.15(-0.69%) |
Aug 18, 2020 | 21.43 | 21.49 | 21.32 | 21.44 | 617,647 | +0.16(+0.74%) |
Aug 17, 2020 | 21.21 | 21.34 | 21.21 | 21.28 | 630,458 | +0.19(+0.92%) |
Aug 14, 2020 | 21.03 | 21.15 | 21.00 | 21.09 | 645,074 | -0.06(-0.26%) |
Aug 13, 2020 | 21.17 | 21.22 | 21.08 | 21.15 | 537,902 | -0.01(-0.04%) |
Aug 12, 2020 | 21.11 | 21.22 | 21.09 | 21.15 | 1,013,751 | +0.21(+1.01%) |
Aug 11, 2020 | 21.16 | 21.18 | 20.94 | 20.94 | 933,690 | -0.08(-0.39%) |
Aug 10, 2020 | 20.95 | 21.05 | 20.92 | 21.03 | 735,738 | +0.22(+1.06%) |
Aug 07, 2020 | 20.77 | 20.85 | 20.69 | 20.80 | 843,776 | -0.02(-0.09%) |
Aug 06, 2020 | 20.72 | 20.85 | 20.69 | 20.82 | 935,050 | +0.19(+0.94%) |
Aug 05, 2020 | 20.57 | 20.74 | 20.57 | 20.63 | 541,949 | +0.13(+0.63%) |
Aug 04, 2020 | 20.33 | 20.52 | 20.33 | 20.50 | 833,721 | +0.30(+1.50%) |
Aug 03, 2020 | 20.13 | 20.25 | 20.11 | 20.20 | 782,430 | -0.06(-0.32%) |
Jul 31, 2020 | 20.45 | 20.45 | 20.14 | 20.26 | 691,003 | -0.19(-0.95%) |
Jul 30, 2020 | 20.44 | 20.48 | 20.22 | 20.45 | 1,331,310 | -0.19(-0.94%) |
Jul 29, 2020 | 20.59 | 20.74 | 20.59 | 20.65 | 1,590,885 | -0.03(-0.13%) |
Jul 28, 2020 | 20.77 | 20.80 | 20.68 | 20.68 | 1,085,448 | +0.09(+0.45%) |
Jul 27, 2020 | 20.47 | 20.62 | 20.47 | 20.58 | 1,303,146 | +0.12(+0.58%) |
Jul 24, 2020 | 20.42 | 20.54 | 20.39 | 20.46 | 1,196,010 | +0.14(+0.68%) |
Jul 23, 2020 | 20.39 | 20.48 | 20.27 | 20.33 | 1,371,021 | -0.01(-0.05%) |
Jul 22, 2020 | 20.37 | 20.40 | 20.28 | 20.34 | 842,012 | +0.03(+0.14%) |
Jul 21, 2020 | 20.33 | 20.40 | 20.28 | 20.31 | 1,119,892 | +0.18(+0.87%) |
Jul 20, 2020 | 20.09 | 20.20 | 20.01 | 20.13 | 615,707 | +0.24(+1.20%) |
Jul 17, 2020 | 19.96 | 19.96 | 19.85 | 19.89 | 829,009 | +0.33(+1.69%) |
Jul 16, 2020 | 19.46 | 19.58 | 19.38 | 19.56 | 1,146,745 | +0.18(+0.95%) |
Jul 15, 2020 | 19.40 | 19.45 | 19.33 | 19.38 | 1,056,010 | +0.03(+0.14%) |
Jul 14, 2020 | 19.08 | 19.35 | 19.03 | 19.35 | 1,251,376 | -0.17(-0.85%) |
Jul 13, 2020 | 19.63 | 19.76 | 19.48 | 19.52 | 1,101,005 | +0.04(+0.19%) |
Jul 10, 2020 | 19.47 | 19.51 | 19.41 | 19.48 | 768,747 | +0.02(+0.09%) |
Jul 09, 2020 | 19.62 | 19.65 | 19.37 | 19.46 | 1,162,135 | -0.03(-0.14%) |
Jul 08, 2020 | 19.42 | 19.52 | 19.33 | 19.49 | 1,357,441 | -0.02(-0.09%) |
Jul 07, 2020 | 19.58 | 19.70 | 19.50 | 19.51 | 1,206,807 | -0.15(-0.75%) |
Jul 06, 2020 | 19.61 | 19.72 | 19.58 | 19.65 | 1,375,113 | +0.47(+2.45%) |
Jul 02, 2020 | 19.19 | 19.41 | 19.18 | 19.18 | 1,465,180 | +0.37(+1.96%) |