Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.59 | 24.00 | 23.22 | 23.31 | 619,553 | -0.11(-0.47%) |
Sep 29, 2020 | 23.73 | 23.73 | 23.15 | 23.42 | 373,061 | -0.27(-1.14%) |
Sep 28, 2020 | 22.94 | 23.92 | 22.94 | 23.69 | 434,891 | +1.15(+5.10%) |
Sep 25, 2020 | 21.67 | 22.67 | 21.67 | 22.54 | 362,100 | +0.59(+2.69%) |
Sep 24, 2020 | 21.72 | 22.47 | 21.27 | 21.95 | 328,230 | +0.40(+1.86%) |
Sep 23, 2020 | 22.54 | 22.95 | 21.54 | 21.55 | 431,873 | -0.81(-3.62%) |
Sep 22, 2020 | 22.89 | 23.31 | 21.85 | 22.36 | 602,865 | -0.67(-2.91%) |
Sep 21, 2020 | 22.44 | 23.03 | 22.05 | 23.03 | 671,504 | -0.08(-0.35%) |
Sep 18, 2020 | 23.70 | 23.70 | 22.76 | 23.11 | 1,027,700 | -0.49(-2.08%) |
Sep 17, 2020 | 23.50 | 23.90 | 23.27 | 23.60 | 407,114 | -0.33(-1.38%) |
Sep 16, 2020 | 23.48 | 24.15 | 23.19 | 23.93 | 421,790 | +0.58(+2.48%) |
Sep 15, 2020 | 23.93 | 23.93 | 23.28 | 23.35 | 204,544 | -0.58(-2.42%) |
Sep 14, 2020 | 23.85 | 24.13 | 23.66 | 23.93 | 279,413 | +0.23(+0.97%) |
Sep 11, 2020 | 23.43 | 23.98 | 23.11 | 23.70 | 587,600 | +0.39(+1.67%) |
Sep 10, 2020 | 23.91 | 23.91 | 23.13 | 23.31 | 330,251 | -0.30(-1.27%) |
Sep 09, 2020 | 24.19 | 24.19 | 23.33 | 23.61 | 223,628 | -0.33(-1.38%) |
Sep 08, 2020 | 24.61 | 24.61 | 23.59 | 23.94 | 264,681 | -0.97(-3.89%) |
Sep 04, 2020 | 25.38 | 25.57 | 24.45 | 24.91 | 232,900 | +0.21(+0.85%) |
Sep 03, 2020 | 25.10 | 25.78 | 24.58 | 24.70 | 293,119 | -0.25(-1.00%) |
Sep 02, 2020 | 24.83 | 25.02 | 24.63 | 24.95 | 155,356 | +0.14(+0.56%) |
Sep 01, 2020 | 24.50 | 25.11 | 24.35 | 24.81 | 193,108 | +0.03(+0.12%) |
Aug 31, 2020 | 25.16 | 25.37 | 24.76 | 24.78 | 353,809 | -0.57(-2.25%) |
Aug 28, 2020 | 25.39 | 25.44 | 24.90 | 25.35 | 322,500 | -0.03(-0.12%) |
Aug 27, 2020 | 25.04 | 25.73 | 24.50 | 25.38 | 294,384 | +0.60(+2.42%) |
Aug 26, 2020 | 25.27 | 25.36 | 24.68 | 24.78 | 299,328 | -0.59(-2.33%) |
Aug 25, 2020 | 25.49 | 25.71 | 25.05 | 25.37 | 187,520 | +0.21(+0.83%) |
Aug 24, 2020 | 24.30 | 25.21 | 24.05 | 25.16 | 252,773 | +1.03(+4.27%) |
Aug 21, 2020 | 23.99 | 24.45 | 23.98 | 24.13 | 198,100 | -0.13(-0.54%) |
Aug 20, 2020 | 24.03 | 24.50 | 23.95 | 24.26 | 205,690 | -0.26(-1.06%) |
Aug 19, 2020 | 24.40 | 24.84 | 24.19 | 24.52 | 279,975 | +0.34(+1.41%) |
Aug 18, 2020 | 24.82 | 24.83 | 24.05 | 24.18 | 342,216 | -0.69(-2.77%) |
Aug 17, 2020 | 24.76 | 24.89 | 24.40 | 24.87 | 162,848 | -0.02(-0.08%) |
Aug 14, 2020 | 24.36 | 25.14 | 24.17 | 24.89 | 226,100 | +0.30(+1.22%) |
Aug 13, 2020 | 24.85 | 25.05 | 24.44 | 24.59 | 163,483 | -0.46(-1.84%) |
Aug 12, 2020 | 25.93 | 26.23 | 24.60 | 25.05 | 321,430 | -0.32(-1.26%) |
Aug 11, 2020 | 25.37 | 25.93 | 25.21 | 25.37 | 381,877 | +0.62(+2.51%) |
Aug 10, 2020 | 24.14 | 25.14 | 24.14 | 24.75 | 321,300 | +0.67(+2.78%) |
Aug 07, 2020 | 23.40 | 24.08 | 23.16 | 24.08 | 300,200 | +0.67(+2.86%) |
Aug 06, 2020 | 22.99 | 23.60 | 22.75 | 23.41 | 299,876 | +0.40(+1.74%) |
Aug 05, 2020 | 22.48 | 23.07 | 22.26 | 23.01 | 250,056 | +0.83(+3.74%) |
Aug 04, 2020 | 22.10 | 22.27 | 21.84 | 22.18 | 353,189 | +0.07(+0.32%) |
Aug 03, 2020 | 22.29 | 22.40 | 21.88 | 22.11 | 249,328 | -0.30(-1.34%) |
Jul 31, 2020 | 22.21 | 22.44 | 21.66 | 22.41 | 440,400 | -0.16(-0.71%) |
Jul 30, 2020 | 21.97 | 23.18 | 21.75 | 22.57 | 622,818 | +1.37(+6.46%) |
Jul 29, 2020 | 20.48 | 21.39 | 20.42 | 21.20 | 296,369 | +0.67(+3.26%) |
Jul 28, 2020 | 20.44 | 20.93 | 20.44 | 20.53 | 210,676 | -0.14(-0.68%) |
Jul 27, 2020 | 20.61 | 20.80 | 20.21 | 20.67 | 237,548 | -0.04(-0.19%) |
Jul 24, 2020 | 20.99 | 21.11 | 20.64 | 20.71 | 172,700 | -0.39(-1.85%) |
Jul 23, 2020 | 20.36 | 21.27 | 20.36 | 21.10 | 182,739 | +0.57(+2.78%) |
Jul 22, 2020 | 20.87 | 21.02 | 20.37 | 20.53 | 169,447 | -0.69(-3.25%) |
Jul 21, 2020 | 20.34 | 21.24 | 20.34 | 21.22 | 204,914 | +1.07(+5.31%) |
Jul 20, 2020 | 20.34 | 20.50 | 20.04 | 20.15 | 176,725 | -0.46(-2.23%) |
Jul 17, 2020 | 21.21 | 21.24 | 20.50 | 20.61 | 206,600 | -0.62(-2.92%) |
Jul 16, 2020 | 21.13 | 21.65 | 20.85 | 21.23 | 217,207 | -0.25(-1.16%) |
Jul 15, 2020 | 20.48 | 21.61 | 20.17 | 21.48 | 553,574 | +1.75(+8.87%) |
Jul 14, 2020 | 20.01 | 20.23 | 19.50 | 19.73 | 289,996 | -0.40(-1.99%) |
Jul 13, 2020 | 20.25 | 20.50 | 19.74 | 20.13 | 410,757 | -0.03(-0.15%) |
Jul 10, 2020 | 19.66 | 20.18 | 19.56 | 20.16 | 290,200 | +0.61(+3.12%) |
Jul 09, 2020 | 19.95 | 20.05 | 18.97 | 19.55 | 404,751 | -0.44(-2.20%) |
Jul 08, 2020 | 20.03 | 20.38 | 19.46 | 19.99 | 333,774 | -0.18(-0.89%) |
Jul 07, 2020 | 20.52 | 20.68 | 20.03 | 20.17 | 299,822 | -0.67(-3.21%) |
Jul 06, 2020 | 21.67 | 21.96 | 20.60 | 20.84 | 257,419 | -0.31(-1.47%) |
Jul 02, 2020 | 21.63 | 21.94 | 21.06 | 21.15 | 311,700 | +0.28(+1.34%) |