Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.19 | 22.10 | 21.19 | 21.81 | 438,524 | +0.63(+2.97%) |
Sep 29, 2020 | 20.98 | 21.49 | 20.76 | 21.18 | 946,203 | +0.21(+1.00%) |
Sep 28, 2020 | 20.24 | 21.14 | 20.13 | 20.97 | 225,902 | +0.90(+4.48%) |
Sep 25, 2020 | 19.19 | 20.29 | 19.17 | 20.07 | 183,600 | +0.71(+3.67%) |
Sep 24, 2020 | 20.14 | 20.14 | 19.30 | 19.36 | 174,853 | -0.64(-3.20%) |
Sep 23, 2020 | 21.41 | 21.98 | 19.42 | 20.00 | 431,775 | -1.63(-7.54%) |
Sep 22, 2020 | 22.67 | 23.05 | 21.55 | 21.63 | 424,115 | -0.92(-4.08%) |
Sep 21, 2020 | 22.01 | 22.99 | 21.10 | 22.55 | 405,497 | -0.08(-0.35%) |
Sep 18, 2020 | 23.18 | 24.21 | 22.47 | 22.63 | 3,708,300 | -0.25(-1.09%) |
Sep 17, 2020 | 22.75 | 24.07 | 22.75 | 22.88 | 332,130 | -0.15(-0.65%) |
Sep 16, 2020 | 23.98 | 24.27 | 22.79 | 23.03 | 331,635 | -0.85(-3.56%) |
Sep 15, 2020 | 22.30 | 24.90 | 22.30 | 23.88 | 431,015 | +1.73(+7.81%) |
Sep 14, 2020 | 21.95 | 22.55 | 21.33 | 22.15 | 603,892 | +0.16(+0.73%) |
Sep 11, 2020 | 22.94 | 23.02 | 21.63 | 21.99 | 325,400 | -0.73(-3.21%) |
Sep 10, 2020 | 22.39 | 23.97 | 22.39 | 22.72 | 495,233 | +0.35(+1.56%) |
Sep 09, 2020 | 21.90 | 22.80 | 21.17 | 22.37 | 342,959 | +0.75(+3.47%) |
Sep 08, 2020 | 21.07 | 22.30 | 20.57 | 21.62 | 324,946 | +0.42(+1.98%) |
Sep 04, 2020 | 21.15 | 21.69 | 20.00 | 21.20 | 292,000 | +0.08(+0.38%) |
Sep 03, 2020 | 21.42 | 21.75 | 20.89 | 21.12 | 492,698 | +0.00(+0.00%) |
Sep 02, 2020 | 21.19 | 21.67 | 21.05 | 21.12 | 266,168 | -0.04(-0.19%) |
Sep 01, 2020 | 21.24 | 22.04 | 20.89 | 21.16 | 241,562 | -0.07(-0.33%) |
Aug 31, 2020 | 21.71 | 22.13 | 20.10 | 21.23 | 483,804 | -0.48(-2.21%) |
Aug 28, 2020 | 21.71 | 22.65 | 21.32 | 21.71 | 256,400 | +0.01(+0.05%) |
Aug 27, 2020 | 21.57 | 22.78 | 21.09 | 21.70 | 188,467 | +0.18(+0.84%) |
Aug 26, 2020 | 22.11 | 22.66 | 21.30 | 21.52 | 226,925 | -0.51(-2.32%) |
Aug 25, 2020 | 21.67 | 22.34 | 21.26 | 22.03 | 258,460 | +0.42(+1.94%) |
Aug 24, 2020 | 21.41 | 21.83 | 20.49 | 21.61 | 402,272 | +0.34(+1.60%) |
Aug 21, 2020 | 21.71 | 22.30 | 20.94 | 21.27 | 236,000 | -0.48(-2.21%) |
Aug 20, 2020 | 22.30 | 22.85 | 21.53 | 21.75 | 207,695 | -1.00(-4.40%) |
Aug 19, 2020 | 21.37 | 23.12 | 20.69 | 22.75 | 260,188 | +1.38(+6.46%) |
Aug 18, 2020 | 21.84 | 22.00 | 21.12 | 21.37 | 325,798 | -0.55(-2.51%) |
Aug 17, 2020 | 23.00 | 23.00 | 21.80 | 21.92 | 604,866 | -1.08(-4.70%) |
Aug 14, 2020 | 24.35 | 24.86 | 22.20 | 23.00 | 391,800 | -1.35(-5.54%) |
Aug 13, 2020 | 25.32 | 25.32 | 24.04 | 24.35 | 357,639 | -0.98(-3.87%) |
Aug 12, 2020 | 24.25 | 25.93 | 23.71 | 25.33 | 462,880 | +0.84(+3.43%) |
Aug 11, 2020 | 24.66 | 25.00 | 23.64 | 24.49 | 367,651 | +0.39(+1.62%) |
Aug 10, 2020 | 24.50 | 25.00 | 23.37 | 24.10 | 458,640 | +0.81(+3.48%) |
Aug 07, 2020 | 23.00 | 24.75 | 22.93 | 23.29 | 388,100 | +0.36(+1.57%) |
Aug 06, 2020 | 22.50 | 25.38 | 21.84 | 22.93 | 547,900 | +0.45(+2.00%) |
Aug 05, 2020 | 20.88 | 22.49 | 20.37 | 22.48 | 456,462 | +2.06(+10.09%) |
Aug 04, 2020 | 20.43 | 20.80 | 19.60 | 20.42 | 536,809 | +0.68(+3.44%) |
Aug 03, 2020 | 19.50 | 20.57 | 19.11 | 19.74 | 269,213 | +0.26(+1.33%) |
Jul 31, 2020 | 19.45 | 19.52 | 18.61 | 19.48 | 457,700 | -0.01(-0.05%) |
Jul 30, 2020 | 18.75 | 19.69 | 18.75 | 19.49 | 305,305 | +0.47(+2.47%) |
Jul 29, 2020 | 19.00 | 19.22 | 18.72 | 19.02 | 146,695 | +0.13(+0.69%) |
Jul 28, 2020 | 19.12 | 19.49 | 18.72 | 18.89 | 170,441 | -0.27(-1.41%) |
Jul 27, 2020 | 18.53 | 19.25 | 18.44 | 19.16 | 93,547 | +0.62(+3.34%) |
Jul 24, 2020 | 18.51 | 18.74 | 18.16 | 18.54 | 70,400 | +0.04(+0.24%) |
Jul 23, 2020 | 18.78 | 18.93 | 18.16 | 18.50 | 141,574 | -0.27(-1.47%) |
Jul 22, 2020 | 18.41 | 19.12 | 18.06 | 18.77 | 197,776 | +0.46(+2.51%) |
Jul 21, 2020 | 18.17 | 18.82 | 17.91 | 18.31 | 173,284 | +0.30(+1.67%) |
Jul 20, 2020 | 19.01 | 19.29 | 17.96 | 18.01 | 320,719 | -0.97(-5.11%) |
Jul 17, 2020 | 18.96 | 19.12 | 18.69 | 18.98 | 217,400 | -0.02(-0.11%) |
Jul 16, 2020 | 18.87 | 19.12 | 18.76 | 19.00 | 446,093 | +0.01(+0.05%) |
Jul 15, 2020 | 19.21 | 19.35 | 18.66 | 18.99 | 236,752 | -0.01(-0.05%) |
Jul 14, 2020 | 18.60 | 19.02 | 18.19 | 19.00 | 181,410 | +0.36(+1.93%) |
Jul 13, 2020 | 18.92 | 19.45 | 18.51 | 18.64 | 119,170 | -0.16(-0.85%) |
Jul 10, 2020 | 19.19 | 19.20 | 18.67 | 18.80 | 248,100 | -0.45(-2.34%) |
Jul 09, 2020 | 19.92 | 19.92 | 18.25 | 19.25 | 205,619 | -0.64(-3.22%) |
Jul 08, 2020 | 19.43 | 20.00 | 19.25 | 19.89 | 242,915 | +0.45(+2.31%) |
Jul 07, 2020 | 20.24 | 20.24 | 19.27 | 19.44 | 263,034 | -0.79(-3.91%) |
Jul 06, 2020 | 19.70 | 20.44 | 18.72 | 20.23 | 281,960 | +0.23(+1.15%) |
Jul 02, 2020 | 18.87 | 20.10 | 18.81 | 20.00 | 431,800 | +1.22(+6.50%) |