Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.40 | 23.45 | 23.20 | 23.42 | 84,279 | -0.16(-0.68%) |
Sep 29, 2020 | 23.85 | 23.85 | 23.49 | 23.58 | 41,623 | +0.58(+2.52%) |
Sep 28, 2020 | 23.00 | 23.00 | 22.76 | 23.00 | 39,785 | +0.35(+1.54%) |
Sep 25, 2020 | 22.56 | 22.67 | 22.35 | 22.65 | 44,700 | +0.11(+0.49%) |
Sep 24, 2020 | 22.44 | 22.72 | 22.44 | 22.54 | 43,761 | -0.28(-1.23%) |
Sep 23, 2020 | 22.89 | 23.07 | 22.76 | 22.82 | 48,057 | +0.61(+2.75%) |
Sep 22, 2020 | 22.00 | 22.21 | 21.94 | 22.21 | 38,837 | +0.10(+0.45%) |
Sep 21, 2020 | 22.26 | 22.46 | 21.78 | 22.11 | 62,687 | -0.37(-1.65%) |
Sep 18, 2020 | 22.73 | 22.73 | 22.41 | 22.48 | 161,500 | -0.34(-1.48%) |
Sep 17, 2020 | 22.70 | 22.93 | 22.70 | 22.82 | 147,185 | -0.22(-0.96%) |
Sep 16, 2020 | 22.94 | 23.14 | 22.94 | 23.04 | 98,578 | -0.03(-0.11%) |
Sep 15, 2020 | 22.97 | 23.25 | 22.97 | 23.07 | 145,311 | +0.39(+1.74%) |
Sep 14, 2020 | 22.75 | 22.88 | 22.63 | 22.67 | 113,055 | +0.09(+0.41%) |
Sep 11, 2020 | 22.50 | 22.82 | 22.44 | 22.58 | 130,200 | +0.87(+4.00%) |
Sep 10, 2020 | 21.98 | 21.98 | 21.67 | 21.71 | 226,738 | +0.37(+1.73%) |
Sep 09, 2020 | 21.32 | 21.37 | 21.14 | 21.34 | 52,927 | +0.45(+2.15%) |
Sep 08, 2020 | 20.95 | 20.99 | 20.79 | 20.89 | 62,898 | -0.13(-0.62%) |
Sep 04, 2020 | 20.86 | 21.10 | 20.66 | 21.02 | 68,400 | +0.17(+0.82%) |
Sep 03, 2020 | 21.38 | 21.38 | 20.81 | 20.85 | 61,587 | -0.13(-0.64%) |
Sep 02, 2020 | 20.95 | 21.05 | 20.80 | 20.98 | 427,409 | +0.06(+0.31%) |
Sep 01, 2020 | 20.87 | 20.99 | 20.79 | 20.92 | 128,981 | -0.09(-0.45%) |
Aug 31, 2020 | 21.00 | 21.04 | 20.85 | 21.02 | 38,373 | +0.30(+1.46%) |
Aug 28, 2020 | 20.95 | 20.95 | 20.66 | 20.71 | 84,000 | +0.06(+0.30%) |
Aug 27, 2020 | 20.88 | 21.06 | 20.61 | 20.65 | 74,953 | -0.13(-0.63%) |
Aug 26, 2020 | 20.69 | 20.94 | 20.69 | 20.78 | 57,600 | +0.19(+0.92%) |
Aug 25, 2020 | 20.84 | 20.84 | 20.45 | 20.59 | 148,850 | -0.25(-1.20%) |
Aug 24, 2020 | 21.02 | 21.02 | 20.73 | 20.84 | 168,578 | -0.05(-0.24%) |
Aug 21, 2020 | 21.01 | 21.01 | 20.80 | 20.89 | 76,700 | +0.18(+0.87%) |
Aug 20, 2020 | 20.43 | 20.80 | 20.43 | 20.71 | 58,442 | -0.45(-2.13%) |
Aug 19, 2020 | 21.30 | 21.38 | 21.15 | 21.16 | 63,715 | -0.34(-1.58%) |
Aug 18, 2020 | 21.48 | 21.67 | 21.41 | 21.50 | 40,195 | +0.13(+0.61%) |
Aug 17, 2020 | 21.34 | 21.45 | 21.29 | 21.37 | 120,502 | +0.23(+1.09%) |
Aug 14, 2020 | 21.25 | 21.25 | 21.10 | 21.14 | 43,300 | -0.02(-0.09%) |
Aug 13, 2020 | 21.22 | 21.46 | 21.12 | 21.16 | 57,343 | +0.19(+0.89%) |
Aug 12, 2020 | 20.89 | 21.05 | 20.76 | 20.97 | 167,102 | +0.28(+1.36%) |
Aug 11, 2020 | 20.87 | 21.03 | 20.69 | 20.69 | 115,229 | +0.25(+1.22%) |
Aug 10, 2020 | 20.51 | 20.51 | 20.27 | 20.44 | 35,800 | +0.04(+0.20%) |
Aug 07, 2020 | 20.14 | 20.44 | 20.14 | 20.40 | 209,500 | +0.04(+0.20%) |
Aug 06, 2020 | 20.40 | 20.48 | 20.32 | 20.36 | 397,403 | +0.18(+0.89%) |
Aug 05, 2020 | 20.10 | 20.39 | 20.10 | 20.18 | 123,950 | +0.34(+1.73%) |
Aug 04, 2020 | 20.05 | 20.05 | 19.69 | 19.84 | 224,276 | -0.38(-1.87%) |
Aug 03, 2020 | 20.15 | 20.23 | 20.01 | 20.21 | 149,236 | +0.29(+1.48%) |
Jul 31, 2020 | 19.96 | 20.09 | 19.73 | 19.92 | 174,700 | +0.03(+0.15%) |
Jul 30, 2020 | 19.88 | 19.96 | 19.58 | 19.89 | 116,601 | +0.30(+1.53%) |
Jul 29, 2020 | 19.59 | 19.60 | 19.46 | 19.59 | 136,827 | -0.08(-0.39%) |
Jul 28, 2020 | 19.80 | 19.80 | 19.58 | 19.67 | 107,834 | -0.28(-1.42%) |
Jul 27, 2020 | 19.79 | 19.99 | 19.79 | 19.95 | 60,557 | +0.91(+4.78%) |
Jul 24, 2020 | 19.19 | 19.19 | 19.01 | 19.04 | 70,400 | -0.07(-0.34%) |
Jul 23, 2020 | 19.28 | 19.29 | 19.03 | 19.11 | 49,467 | -0.07(-0.34%) |
Jul 22, 2020 | 19.36 | 19.36 | 19.14 | 19.17 | 71,645 | -0.15(-0.77%) |
Jul 21, 2020 | 18.64 | 19.40 | 18.60 | 19.32 | 115,594 | +1.32(+7.32%) |
Jul 20, 2020 | 17.94 | 18.01 | 17.85 | 18.00 | 164,855 | +0.37(+2.10%) |
Jul 17, 2020 | 17.59 | 17.70 | 17.46 | 17.63 | 56,300 | +0.53(+3.10%) |
Jul 16, 2020 | 17.05 | 17.11 | 16.98 | 17.10 | 169,402 | +0.10(+0.59%) |
Jul 15, 2020 | 17.00 | 17.16 | 17.00 | 17.00 | 105,499 | +0.09(+0.56%) |
Jul 14, 2020 | 17.19 | 17.19 | 16.48 | 16.91 | 128,538 | +0.59(+3.58%) |
Jul 13, 2020 | 16.57 | 16.62 | 16.30 | 16.32 | 210,272 | -0.23(-1.39%) |
Jul 10, 2020 | 16.40 | 16.59 | 16.39 | 16.55 | 104,200 | +0.18(+1.10%) |
Jul 09, 2020 | 16.51 | 16.54 | 16.29 | 16.37 | 77,898 | -0.19(-1.15%) |
Jul 08, 2020 | 16.44 | 16.59 | 16.40 | 16.56 | 118,793 | -0.16(-0.93%) |
Jul 07, 2020 | 16.91 | 16.91 | 16.65 | 16.71 | 109,629 | -0.07(-0.39%) |
Jul 06, 2020 | 16.66 | 16.80 | 16.64 | 16.78 | 79,852 | +0.23(+1.41%) |
Jul 02, 2020 | 16.63 | 16.67 | 16.48 | 16.55 | 97,300 | -0.10(-0.62%) |