Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.61 | 21.26 | 20.59 | 21.17 | 73,412 | +0.46(+2.25%) |
Sep 29, 2020 | 20.96 | 20.98 | 20.63 | 20.71 | 60,968 | -0.16(-0.77%) |
Sep 28, 2020 | 20.46 | 21.10 | 20.43 | 20.87 | 91,630 | +0.65(+3.19%) |
Sep 25, 2020 | 19.80 | 20.43 | 19.80 | 20.23 | 86,188 | +0.25(+1.24%) |
Sep 24, 2020 | 19.80 | 20.23 | 19.66 | 19.98 | 77,670 | +0.23(+1.15%) |
Sep 23, 2020 | 19.21 | 19.85 | 19.21 | 19.75 | 97,183 | +0.41(+2.11%) |
Sep 22, 2020 | 19.95 | 19.95 | 19.19 | 19.34 | 56,310 | -0.47(-2.39%) |
Sep 21, 2020 | 19.98 | 19.98 | 19.33 | 19.82 | 137,469 | -0.55(-2.70%) |
Sep 18, 2020 | 20.12 | 20.49 | 19.92 | 20.37 | 188,602 | +0.42(+2.09%) |
Sep 17, 2020 | 20.04 | 20.12 | 19.83 | 19.95 | 70,805 | -0.31(-1.55%) |
Sep 16, 2020 | 20.10 | 20.52 | 19.99 | 20.26 | 97,238 | +0.17(+0.85%) |
Sep 15, 2020 | 21.30 | 21.50 | 20.03 | 20.09 | 83,676 | -0.97(-4.60%) |
Sep 14, 2020 | 20.41 | 21.19 | 20.23 | 21.06 | 174,478 | +0.95(+4.72%) |
Sep 11, 2020 | 20.29 | 20.29 | 19.63 | 20.11 | 179,856 | -0.09(-0.47%) |
Sep 10, 2020 | 20.79 | 20.97 | 20.19 | 20.21 | 165,528 | -0.58(-2.79%) |
Sep 09, 2020 | 20.46 | 21.22 | 20.46 | 20.79 | 132,704 | +0.36(+1.77%) |
Sep 08, 2020 | 20.91 | 20.91 | 20.32 | 20.42 | 76,108 | -0.60(-2.84%) |
Sep 04, 2020 | 21.29 | 21.29 | 20.74 | 21.02 | 69,540 | +0.06(+0.27%) |
Sep 03, 2020 | 21.40 | 21.41 | 20.80 | 20.97 | 119,022 | -0.38(-1.78%) |
Sep 02, 2020 | 21.14 | 21.45 | 20.97 | 21.34 | 78,025 | +0.21(+0.99%) |
Sep 01, 2020 | 20.91 | 21.16 | 20.86 | 21.14 | 72,456 | +0.12(+0.59%) |
Aug 31, 2020 | 21.16 | 21.18 | 20.83 | 21.01 | 99,224 | -0.22(-1.03%) |
Aug 28, 2020 | 21.53 | 21.53 | 21.07 | 21.23 | 33,084 | -0.14(-0.67%) |
Aug 27, 2020 | 20.98 | 21.46 | 20.98 | 21.37 | 64,537 | +0.30(+1.44%) |
Aug 26, 2020 | 21.36 | 21.36 | 20.99 | 21.07 | 58,527 | -0.35(-1.64%) |
Aug 25, 2020 | 21.82 | 21.98 | 21.34 | 21.42 | 87,431 | -0.13(-0.62%) |
Aug 24, 2020 | 21.23 | 21.69 | 21.05 | 21.55 | 75,458 | +0.38(+1.79%) |
Aug 21, 2020 | 21.16 | 21.21 | 21.05 | 21.17 | 91,034 | -0.13(-0.62%) |
Aug 20, 2020 | 21.41 | 21.50 | 21.22 | 21.31 | 55,612 | -0.39(-1.79%) |
Aug 19, 2020 | 21.30 | 22.20 | 21.30 | 21.70 | 95,844 | +0.34(+1.60%) |
Aug 18, 2020 | 21.57 | 21.57 | 21.17 | 21.35 | 80,483 | -0.30(-1.40%) |
Aug 17, 2020 | 21.85 | 21.87 | 21.60 | 21.66 | 60,556 | -0.14(-0.65%) |
Aug 14, 2020 | 21.90 | 21.99 | 21.66 | 21.80 | 52,049 | -0.24(-1.08%) |
Aug 13, 2020 | 22.05 | 22.21 | 21.72 | 22.04 | 70,106 | -0.21(-0.94%) |
Aug 12, 2020 | 22.58 | 22.58 | 21.99 | 22.25 | 74,207 | +0.01(+0.04%) |
Aug 11, 2020 | 22.49 | 22.79 | 22.11 | 22.24 | 113,727 | -0.04(-0.17%) |
Aug 10, 2020 | 21.90 | 22.59 | 21.90 | 22.28 | 114,636 | +0.38(+1.73%) |
Aug 07, 2020 | 21.41 | 21.99 | 21.38 | 21.90 | 164,895 | +0.47(+2.20%) |
Aug 06, 2020 | 21.27 | 21.67 | 21.19 | 21.42 | 126,420 | +0.20(+0.94%) |
Aug 05, 2020 | 21.36 | 21.46 | 20.97 | 21.22 | 143,281 | +0.10(+0.49%) |
Aug 04, 2020 | 20.97 | 21.41 | 20.90 | 21.12 | 107,439 | +0.09(+0.40%) |
Aug 03, 2020 | 21.20 | 21.23 | 20.59 | 21.04 | 186,378 | +0.13(+0.63%) |
Jul 31, 2020 | 21.53 | 21.63 | 20.04 | 20.90 | 249,412 | -0.94(-4.29%) |
Jul 30, 2020 | 21.67 | 21.91 | 21.04 | 21.84 | 228,614 | -0.19(-0.86%) |
Jul 29, 2020 | 20.68 | 22.60 | 20.28 | 22.03 | 390,814 | +3.45(+18.57%) |
Jul 28, 2020 | 18.25 | 18.87 | 17.88 | 18.58 | 152,816 | +0.22(+1.18%) |
Jul 27, 2020 | 17.91 | 18.41 | 17.61 | 18.36 | 106,380 | +0.49(+2.75%) |
Jul 24, 2020 | 18.39 | 18.56 | 17.75 | 17.87 | 70,762 | -0.47(-2.58%) |
Jul 23, 2020 | 17.89 | 18.54 | 17.78 | 18.34 | 413,357 | +0.61(+3.47%) |
Jul 22, 2020 | 17.42 | 17.79 | 17.32 | 17.73 | 105,704 | +0.16(+0.91%) |
Jul 21, 2020 | 17.30 | 17.79 | 17.10 | 17.57 | 119,831 | +0.47(+2.77%) |
Jul 20, 2020 | 17.39 | 17.43 | 16.82 | 17.09 | 138,026 | -0.45(-2.59%) |
Jul 17, 2020 | 17.93 | 18.01 | 17.45 | 17.55 | 95,618 | -0.37(-2.06%) |
Jul 16, 2020 | 17.63 | 17.99 | 17.46 | 17.92 | 131,306 | +0.21(+1.17%) |
Jul 15, 2020 | 17.34 | 17.94 | 17.34 | 17.71 | 160,458 | +0.61(+3.60%) |
Jul 14, 2020 | 16.96 | 17.19 | 16.78 | 17.09 | 102,598 | +0.22(+1.29%) |
Jul 13, 2020 | 16.90 | 17.39 | 16.78 | 16.88 | 182,890 | +0.26(+1.59%) |
Jul 10, 2020 | 16.15 | 16.62 | 16.15 | 16.61 | 87,685 | +0.43(+2.69%) |
Jul 09, 2020 | 16.54 | 16.61 | 15.83 | 16.18 | 185,843 | -0.46(-2.78%) |
Jul 08, 2020 | 16.85 | 16.85 | 16.45 | 16.64 | 197,199 | -0.24(-1.40%) |
Jul 07, 2020 | 16.71 | 17.01 | 16.52 | 16.88 | 209,801 | -0.07(-0.39%) |
Jul 06, 2020 | 17.16 | 17.16 | 16.62 | 16.94 | 134,131 | +0.25(+1.47%) |
Jul 02, 2020 | 17.19 | 17.35 | 16.61 | 16.70 | 96,676 | -0.15(-0.90%) |