Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.72 | 19.00 | 18.57 | 18.75 | 228,845 | +0.12(+0.64%) |
Sep 29, 2020 | 18.49 | 18.68 | 18.29 | 18.63 | 245,996 | +0.12(+0.65%) |
Sep 28, 2020 | 18.13 | 18.54 | 18.06 | 18.51 | 173,096 | +0.48(+2.66%) |
Sep 25, 2020 | 17.83 | 18.15 | 17.83 | 18.03 | 227,000 | +0.04(+0.22%) |
Sep 24, 2020 | 18.18 | 18.20 | 17.86 | 17.99 | 171,117 | -0.19(-1.05%) |
Sep 23, 2020 | 18.39 | 18.63 | 18.18 | 18.18 | 150,592 | -0.35(-1.89%) |
Sep 22, 2020 | 18.82 | 18.94 | 18.32 | 18.53 | 149,741 | -0.25(-1.36%) |
Sep 21, 2020 | 19.20 | 19.89 | 18.46 | 18.79 | 199,570 | -0.79(-4.01%) |
Sep 18, 2020 | 19.59 | 19.86 | 19.37 | 19.57 | 714,000 | +0.12(+0.62%) |
Sep 17, 2020 | 19.39 | 19.58 | 19.25 | 19.45 | 173,286 | -0.04(-0.21%) |
Sep 16, 2020 | 19.62 | 19.68 | 19.46 | 19.49 | 176,509 | -0.01(-0.05%) |
Sep 15, 2020 | 19.78 | 19.82 | 19.42 | 19.50 | 186,664 | -0.15(-0.76%) |
Sep 14, 2020 | 19.62 | 19.79 | 19.35 | 19.65 | 196,149 | +0.23(+1.18%) |
Sep 11, 2020 | 19.55 | 19.64 | 19.22 | 19.42 | 174,200 | -0.05(-0.26%) |
Sep 10, 2020 | 20.03 | 20.31 | 19.43 | 19.47 | 189,939 | -0.53(-2.65%) |
Sep 09, 2020 | 19.94 | 20.37 | 19.90 | 20.00 | 216,758 | +0.19(+0.96%) |
Sep 08, 2020 | 19.85 | 20.38 | 19.61 | 19.81 | 397,593 | -0.11(-0.55%) |
Sep 04, 2020 | 20.27 | 20.27 | 19.46 | 19.92 | 131,800 | -0.14(-0.70%) |
Sep 03, 2020 | 20.18 | 20.42 | 20.01 | 20.06 | 274,448 | -0.22(-1.08%) |
Sep 02, 2020 | 19.94 | 20.38 | 19.75 | 20.28 | 184,834 | +0.48(+2.42%) |
Sep 01, 2020 | 20.31 | 20.45 | 19.62 | 19.80 | 222,562 | -0.58(-2.85%) |
Aug 31, 2020 | 20.34 | 20.73 | 20.25 | 20.38 | 219,593 | -0.02(-0.07%) |
Aug 28, 2020 | 20.30 | 20.42 | 20.11 | 20.39 | 121,800 | +0.09(+0.42%) |
Aug 27, 2020 | 20.25 | 20.43 | 20.14 | 20.31 | 164,619 | +0.01(+0.05%) |
Aug 26, 2020 | 20.19 | 20.41 | 20.07 | 20.30 | 132,522 | +0.08(+0.40%) |
Aug 25, 2020 | 20.20 | 20.25 | 19.98 | 20.22 | 142,246 | +0.10(+0.50%) |
Aug 24, 2020 | 20.23 | 20.28 | 20.04 | 20.12 | 175,352 | +0.09(+0.45%) |
Aug 21, 2020 | 20.42 | 20.49 | 19.81 | 20.03 | 192,300 | -0.39(-1.91%) |
Aug 20, 2020 | 20.44 | 20.59 | 20.33 | 20.42 | 125,618 | -0.09(-0.44%) |
Aug 19, 2020 | 20.47 | 20.78 | 20.47 | 20.51 | 177,747 | +0.17(+0.84%) |
Aug 18, 2020 | 20.51 | 20.53 | 20.09 | 20.34 | 128,556 | -0.15(-0.73%) |
Aug 17, 2020 | 20.42 | 20.70 | 20.35 | 20.49 | 155,882 | +0.15(+0.74%) |
Aug 14, 2020 | 20.38 | 20.50 | 20.09 | 20.34 | 169,100 | -0.06(-0.29%) |
Aug 13, 2020 | 20.12 | 20.47 | 19.99 | 20.40 | 157,394 | +0.13(+0.64%) |
Aug 12, 2020 | 20.12 | 20.42 | 20.05 | 20.27 | 222,925 | +0.38(+1.91%) |
Aug 11, 2020 | 20.32 | 20.60 | 19.81 | 19.89 | 283,123 | -0.43(-2.12%) |
Aug 10, 2020 | 20.23 | 20.80 | 19.90 | 20.32 | 305,847 | +0.18(+0.89%) |
Aug 07, 2020 | 20.07 | 20.44 | 19.52 | 20.14 | 258,000 | -0.13(-0.64%) |
Aug 06, 2020 | 21.05 | 21.15 | 19.51 | 20.27 | 316,676 | -0.82(-3.89%) |
Aug 05, 2020 | 20.99 | 21.21 | 20.47 | 21.09 | 413,134 | +0.24(+1.15%) |
Aug 04, 2020 | 20.77 | 20.88 | 20.45 | 20.85 | 255,296 | +0.11(+0.53%) |
Aug 03, 2020 | 20.12 | 20.84 | 19.98 | 20.74 | 245,312 | +0.72(+3.60%) |
Jul 31, 2020 | 20.40 | 20.53 | 19.72 | 20.02 | 283,900 | -0.33(-1.62%) |
Jul 30, 2020 | 20.17 | 20.43 | 19.92 | 20.35 | 215,564 | +0.06(+0.30%) |
Jul 29, 2020 | 19.99 | 20.49 | 19.91 | 20.29 | 203,984 | +0.30(+1.50%) |
Jul 28, 2020 | 20.21 | 20.41 | 19.98 | 19.99 | 122,867 | -0.21(-1.04%) |
Jul 27, 2020 | 19.99 | 20.25 | 19.94 | 20.20 | 100,154 | +0.22(+1.10%) |
Jul 24, 2020 | 20.39 | 20.39 | 19.90 | 19.98 | 110,800 | -0.41(-2.01%) |
Jul 23, 2020 | 20.62 | 20.81 | 20.34 | 20.39 | 176,200 | -0.24(-1.16%) |
Jul 22, 2020 | 21.24 | 21.26 | 20.55 | 20.63 | 211,763 | -0.60(-2.83%) |
Jul 21, 2020 | 21.05 | 21.45 | 20.89 | 21.23 | 342,819 | +0.30(+1.43%) |
Jul 20, 2020 | 21.19 | 21.19 | 20.78 | 20.93 | 226,513 | -0.32(-1.51%) |
Jul 17, 2020 | 20.67 | 21.28 | 20.67 | 21.25 | 202,400 | +0.56(+2.71%) |
Jul 16, 2020 | 20.64 | 20.71 | 20.29 | 20.69 | 313,778 | +0.00(+0.00%) |
Jul 15, 2020 | 20.72 | 20.85 | 20.45 | 20.69 | 218,857 | +0.42(+2.07%) |
Jul 14, 2020 | 19.79 | 20.27 | 19.79 | 20.27 | 500,497 | +0.52(+2.63%) |
Jul 13, 2020 | 20.51 | 20.94 | 19.74 | 19.75 | 279,081 | -0.59(-2.90%) |
Jul 10, 2020 | 20.80 | 20.92 | 20.19 | 20.34 | 411,000 | -0.48(-2.31%) |
Jul 09, 2020 | 21.09 | 21.23 | 20.59 | 20.82 | 302,004 | -0.68(-3.16%) |
Jul 08, 2020 | 21.60 | 21.72 | 21.35 | 21.50 | 177,465 | -0.06(-0.28%) |
Jul 07, 2020 | 21.85 | 21.90 | 21.46 | 21.56 | 226,472 | -0.42(-1.91%) |
Jul 06, 2020 | 22.00 | 22.30 | 21.78 | 21.98 | 291,096 | +0.06(+0.27%) |
Jul 02, 2020 | 22.58 | 22.58 | 21.85 | 21.92 | 252,800 | -0.30(-1.35%) |