Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.14 | 22.46 | 21.35 | 21.46 | 545,418 | -0.69(-3.12%) |
Sep 29, 2020 | 21.63 | 22.35 | 21.63 | 22.15 | 507,299 | +0.50(+2.31%) |
Sep 28, 2020 | 21.06 | 21.97 | 21.06 | 21.65 | 423,716 | +0.80(+3.84%) |
Sep 25, 2020 | 21.01 | 21.20 | 20.53 | 20.85 | 424,000 | -0.21(-1.00%) |
Sep 24, 2020 | 20.49 | 21.44 | 20.37 | 21.06 | 446,651 | +0.21(+1.01%) |
Sep 23, 2020 | 21.13 | 21.63 | 20.79 | 20.85 | 565,433 | -0.51(-2.39%) |
Sep 22, 2020 | 21.77 | 21.95 | 20.88 | 21.36 | 409,141 | -0.20(-0.93%) |
Sep 21, 2020 | 20.56 | 21.70 | 20.25 | 21.56 | 726,947 | +1.20(+5.89%) |
Sep 18, 2020 | 20.56 | 20.84 | 19.99 | 20.36 | 795,600 | -0.11(-0.54%) |
Sep 17, 2020 | 20.31 | 20.84 | 19.74 | 20.47 | 581,950 | +0.16(+0.79%) |
Sep 16, 2020 | 19.74 | 21.10 | 19.53 | 20.31 | 1,697,108 | +0.72(+3.68%) |
Sep 15, 2020 | 20.10 | 20.41 | 19.34 | 19.59 | 878,732 | -0.34(-1.71%) |
Sep 14, 2020 | 19.80 | 20.05 | 19.15 | 19.93 | 715,572 | +0.71(+3.69%) |
Sep 11, 2020 | 19.85 | 20.39 | 19.08 | 19.22 | 685,200 | -0.36(-1.84%) |
Sep 10, 2020 | 20.02 | 20.30 | 19.41 | 19.58 | 984,028 | +0.25(+1.29%) |
Sep 09, 2020 | 20.66 | 20.75 | 19.14 | 19.33 | 1,014,116 | -0.89(-4.40%) |
Sep 08, 2020 | 21.31 | 21.90 | 20.21 | 20.22 | 1,058,186 | -2.55(-11.20%) |
Sep 04, 2020 | 23.62 | 23.78 | 21.68 | 22.77 | 596,400 | -0.91(-3.84%) |
Sep 03, 2020 | 24.90 | 24.93 | 23.23 | 23.68 | 694,437 | -1.64(-6.46%) |
Sep 02, 2020 | 24.92 | 25.58 | 24.65 | 25.32 | 351,115 | +0.52(+2.08%) |
Sep 01, 2020 | 24.72 | 25.21 | 24.50 | 24.80 | 478,509 | +0.28(+1.14%) |
Aug 31, 2020 | 26.01 | 26.15 | 24.52 | 24.52 | 607,213 | -1.36(-5.26%) |
Aug 28, 2020 | 24.17 | 25.93 | 24.16 | 25.88 | 1,421,400 | +1.87(+7.79%) |
Aug 27, 2020 | 25.67 | 25.82 | 23.72 | 24.01 | 667,993 | -1.68(-6.54%) |
Aug 26, 2020 | 25.82 | 25.89 | 25.32 | 25.69 | 304,578 | -0.15(-0.60%) |
Aug 25, 2020 | 25.43 | 26.04 | 25.41 | 25.84 | 382,065 | +0.38(+1.51%) |
Aug 24, 2020 | 25.88 | 26.25 | 25.07 | 25.46 | 352,849 | -0.04(-0.16%) |
Aug 21, 2020 | 26.05 | 26.23 | 25.30 | 25.50 | 415,900 | -0.73(-2.78%) |
Aug 20, 2020 | 26.74 | 27.00 | 26.13 | 26.23 | 443,485 | -0.81(-3.00%) |
Aug 19, 2020 | 28.34 | 28.54 | 26.82 | 27.04 | 565,066 | -1.42(-4.99%) |
Aug 18, 2020 | 29.92 | 29.92 | 28.16 | 28.46 | 445,019 | -1.39(-4.66%) |
Aug 17, 2020 | 29.29 | 30.85 | 29.16 | 29.85 | 852,541 | +0.89(+3.07%) |
Aug 14, 2020 | 27.92 | 29.05 | 27.90 | 28.96 | 561,300 | +1.00(+3.58%) |
Aug 13, 2020 | 28.13 | 28.38 | 27.69 | 27.96 | 181,751 | -0.24(-0.87%) |
Aug 12, 2020 | 27.35 | 28.37 | 27.21 | 28.20 | 361,217 | +0.96(+3.54%) |
Aug 11, 2020 | 27.75 | 28.18 | 27.12 | 27.24 | 425,080 | -0.49(-1.77%) |
Aug 10, 2020 | 28.41 | 28.48 | 27.54 | 27.73 | 481,391 | -0.53(-1.88%) |
Aug 07, 2020 | 28.50 | 29.66 | 27.84 | 28.26 | 545,700 | -0.37(-1.29%) |
Aug 06, 2020 | 28.75 | 29.22 | 28.07 | 28.63 | 457,132 | -0.50(-1.72%) |
Aug 05, 2020 | 29.32 | 29.51 | 28.61 | 29.13 | 341,342 | -0.07(-0.24%) |
Aug 04, 2020 | 29.76 | 30.28 | 28.88 | 29.20 | 505,077 | -0.98(-3.25%) |
Aug 03, 2020 | 30.00 | 30.85 | 29.54 | 30.18 | 787,277 | +0.09(+0.30%) |
Jul 31, 2020 | 30.61 | 31.10 | 29.85 | 30.09 | 1,052,000 | -0.72(-2.34%) |
Jul 30, 2020 | 27.38 | 30.95 | 27.01 | 30.81 | 2,360,459 | +5.99(+24.13%) |
Jul 29, 2020 | 24.00 | 25.14 | 24.00 | 24.82 | 676,499 | +0.92(+3.85%) |
Jul 28, 2020 | 24.26 | 24.37 | 23.65 | 23.90 | 347,382 | -0.69(-2.81%) |
Jul 27, 2020 | 23.31 | 24.59 | 23.19 | 24.59 | 498,516 | +1.52(+6.59%) |
Jul 24, 2020 | 23.84 | 23.84 | 22.91 | 23.07 | 265,600 | -1.12(-4.63%) |
Jul 23, 2020 | 24.01 | 24.69 | 23.83 | 24.19 | 261,034 | +0.08(+0.33%) |
Jul 22, 2020 | 23.70 | 24.16 | 23.52 | 24.11 | 202,233 | +0.35(+1.47%) |
Jul 21, 2020 | 24.77 | 24.80 | 23.63 | 23.76 | 263,213 | -0.27(-1.12%) |
Jul 20, 2020 | 23.66 | 24.10 | 23.52 | 24.03 | 131,697 | +0.41(+1.74%) |
Jul 17, 2020 | 23.54 | 23.91 | 23.33 | 23.62 | 230,000 | +0.04(+0.17%) |
Jul 16, 2020 | 22.95 | 23.61 | 22.87 | 23.58 | 209,788 | +0.22(+0.94%) |
Jul 15, 2020 | 23.94 | 23.94 | 23.17 | 23.36 | 392,001 | -0.25(-1.06%) |
Jul 14, 2020 | 22.51 | 23.63 | 22.35 | 23.61 | 292,957 | +0.77(+3.37%) |
Jul 13, 2020 | 23.89 | 24.39 | 22.80 | 22.84 | 485,976 | -0.74(-3.14%) |
Jul 10, 2020 | 23.88 | 23.88 | 23.35 | 23.58 | 208,100 | -0.21(-0.88%) |
Jul 09, 2020 | 23.38 | 23.91 | 23.09 | 23.79 | 376,451 | +0.65(+2.81%) |
Jul 08, 2020 | 22.98 | 23.31 | 22.69 | 23.14 | 222,897 | +0.23(+1.00%) |
Jul 07, 2020 | 23.45 | 23.76 | 22.86 | 22.91 | 273,364 | -0.76(-3.21%) |
Jul 06, 2020 | 23.66 | 23.94 | 23.47 | 23.67 | 189,515 | +0.47(+2.03%) |
Jul 02, 2020 | 23.06 | 23.67 | 22.84 | 23.20 | 221,800 | +0.53(+2.34%) |