Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.45 | 18.62 | 18.10 | 18.22 | 264,506 | -0.20(-1.09%) |
Sep 29, 2020 | 18.36 | 18.64 | 18.29 | 18.42 | 173,523 | -0.08(-0.43%) |
Sep 28, 2020 | 18.24 | 18.64 | 18.14 | 18.50 | 170,957 | +0.47(+2.61%) |
Sep 25, 2020 | 17.95 | 18.10 | 17.61 | 18.03 | 165,700 | +0.17(+0.95%) |
Sep 24, 2020 | 17.87 | 18.08 | 17.67 | 17.86 | 222,816 | -0.18(-1.00%) |
Sep 23, 2020 | 18.65 | 18.76 | 18.02 | 18.04 | 380,106 | -0.89(-4.70%) |
Sep 22, 2020 | 18.72 | 19.00 | 18.38 | 18.93 | 329,416 | +0.25(+1.34%) |
Sep 21, 2020 | 18.21 | 18.83 | 18.00 | 18.68 | 383,582 | +0.04(+0.21%) |
Sep 18, 2020 | 18.61 | 18.80 | 18.31 | 18.64 | 256,800 | +0.14(+0.76%) |
Sep 17, 2020 | 18.31 | 18.66 | 18.17 | 18.50 | 190,989 | -0.35(-1.86%) |
Sep 16, 2020 | 18.78 | 19.13 | 18.78 | 18.85 | 255,180 | +0.17(+0.91%) |
Sep 15, 2020 | 18.47 | 18.74 | 18.44 | 18.68 | 237,248 | +0.34(+1.85%) |
Sep 14, 2020 | 18.33 | 18.44 | 18.01 | 18.34 | 340,928 | +0.49(+2.75%) |
Sep 11, 2020 | 18.12 | 18.19 | 17.72 | 17.85 | 255,500 | -0.09(-0.50%) |
Sep 10, 2020 | 18.01 | 18.24 | 17.90 | 17.94 | 336,220 | -0.23(-1.27%) |
Sep 09, 2020 | 18.35 | 18.41 | 18.11 | 18.17 | 241,373 | +0.28(+1.57%) |
Sep 08, 2020 | 18.09 | 18.40 | 17.84 | 17.89 | 423,989 | -1.02(-5.39%) |
Sep 04, 2020 | 18.82 | 19.08 | 18.18 | 18.91 | 278,800 | +0.21(+1.12%) |
Sep 03, 2020 | 19.52 | 19.52 | 18.65 | 18.70 | 604,405 | -1.25(-6.27%) |
Sep 02, 2020 | 20.06 | 20.22 | 19.78 | 19.95 | 628,288 | +0.02(+0.10%) |
Sep 01, 2020 | 19.49 | 19.99 | 19.44 | 19.93 | 347,394 | +0.47(+2.42%) |
Aug 31, 2020 | 19.75 | 19.79 | 19.39 | 19.46 | 263,217 | -0.25(-1.27%) |
Aug 28, 2020 | 19.29 | 19.74 | 19.22 | 19.71 | 179,900 | +0.37(+1.91%) |
Aug 27, 2020 | 20.09 | 20.09 | 19.30 | 19.34 | 328,046 | -0.77(-3.83%) |
Aug 26, 2020 | 20.26 | 20.32 | 20.04 | 20.11 | 163,993 | -0.01(-0.05%) |
Aug 25, 2020 | 19.89 | 20.12 | 19.89 | 20.12 | 145,514 | +0.33(+1.67%) |
Aug 24, 2020 | 19.82 | 19.97 | 19.65 | 19.79 | 160,766 | +0.14(+0.71%) |
Aug 21, 2020 | 19.59 | 19.68 | 19.39 | 19.65 | 312,200 | +0.15(+0.77%) |
Aug 20, 2020 | 19.85 | 19.85 | 19.47 | 19.50 | 455,782 | -0.53(-2.65%) |
Aug 19, 2020 | 20.36 | 20.46 | 19.93 | 20.03 | 333,309 | -0.54(-2.63%) |
Aug 18, 2020 | 20.80 | 20.99 | 20.39 | 20.57 | 300,443 | -0.57(-2.70%) |
Aug 17, 2020 | 21.30 | 21.55 | 21.02 | 21.14 | 242,005 | -0.15(-0.70%) |
Aug 14, 2020 | 21.29 | 21.54 | 21.25 | 21.29 | 223,100 | -0.06(-0.28%) |
Aug 13, 2020 | 21.13 | 21.42 | 20.95 | 21.35 | 386,594 | +0.12(+0.57%) |
Aug 12, 2020 | 20.98 | 21.23 | 20.80 | 21.23 | 321,815 | +0.21(+1.00%) |
Aug 11, 2020 | 21.22 | 21.27 | 20.86 | 21.02 | 379,341 | -0.14(-0.66%) |
Aug 10, 2020 | 21.04 | 21.40 | 20.82 | 21.16 | 397,117 | +0.03(+0.14%) |
Aug 07, 2020 | 21.34 | 21.34 | 20.81 | 21.13 | 310,300 | -0.22(-1.03%) |
Aug 06, 2020 | 21.15 | 21.39 | 20.76 | 21.35 | 568,360 | -0.18(-0.84%) |
Aug 05, 2020 | 21.49 | 21.86 | 21.34 | 21.53 | 403,002 | -0.14(-0.65%) |
Aug 04, 2020 | 21.61 | 21.92 | 21.47 | 21.67 | 481,337 | -0.20(-0.91%) |
Aug 03, 2020 | 21.57 | 21.98 | 21.14 | 21.87 | 501,260 | +0.37(+1.72%) |
Jul 31, 2020 | 21.43 | 21.86 | 21.06 | 21.50 | 956,600 | +0.31(+1.46%) |
Jul 30, 2020 | 20.12 | 21.75 | 20.00 | 21.19 | 2,332,781 | +0.89(+4.38%) |
Jul 29, 2020 | 21.42 | 21.72 | 20.18 | 20.30 | 1,645,140 | -2.66(-11.59%) |
Jul 28, 2020 | 23.00 | 23.32 | 22.88 | 22.96 | 508,729 | -0.39(-1.67%) |
Jul 27, 2020 | 23.50 | 23.77 | 23.05 | 23.35 | 706,559 | +0.11(+0.47%) |
Jul 24, 2020 | 23.39 | 23.49 | 22.77 | 23.24 | 419,700 | -0.22(-0.94%) |
Jul 23, 2020 | 23.01 | 23.84 | 23.01 | 23.46 | 1,076,854 | +0.33(+1.43%) |
Jul 22, 2020 | 22.73 | 23.18 | 22.36 | 23.13 | 976,341 | +1.12(+5.09%) |
Jul 21, 2020 | 22.44 | 22.44 | 21.90 | 22.01 | 391,989 | +0.10(+0.46%) |
Jul 20, 2020 | 21.56 | 21.99 | 21.49 | 21.91 | 396,654 | +0.49(+2.29%) |
Jul 17, 2020 | 20.99 | 21.46 | 20.99 | 21.42 | 381,600 | +0.35(+1.66%) |
Jul 16, 2020 | 20.79 | 21.27 | 20.60 | 21.07 | 404,904 | -0.34(-1.59%) |
Jul 15, 2020 | 21.37 | 21.50 | 21.16 | 21.41 | 436,372 | +0.19(+0.90%) |
Jul 14, 2020 | 20.73 | 21.25 | 20.42 | 21.22 | 328,655 | +0.61(+2.96%) |
Jul 13, 2020 | 20.86 | 21.70 | 20.51 | 20.61 | 581,931 | +0.04(+0.19%) |
Jul 10, 2020 | 20.79 | 20.79 | 20.33 | 20.57 | 392,900 | -0.24(-1.15%) |
Jul 09, 2020 | 20.32 | 20.85 | 20.08 | 20.81 | 362,115 | +0.59(+2.92%) |
Jul 08, 2020 | 19.80 | 20.46 | 19.77 | 20.22 | 560,054 | +0.54(+2.74%) |
Jul 07, 2020 | 19.85 | 19.99 | 19.50 | 19.68 | 276,534 | -0.22(-1.11%) |
Jul 06, 2020 | 19.28 | 20.00 | 19.15 | 19.90 | 625,217 | +0.74(+3.86%) |
Jul 02, 2020 | 19.08 | 19.40 | 19.08 | 19.16 | 181,200 | +0.27(+1.43%) |