Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.44 | 21.51 | 20.75 | 20.96 | 219,744 | -0.48(-2.24%) |
Sep 29, 2020 | 21.71 | 22.00 | 21.03 | 21.44 | 344,911 | -0.27(-1.24%) |
Sep 28, 2020 | 21.11 | 21.76 | 20.98 | 21.71 | 463,860 | +0.95(+4.58%) |
Sep 25, 2020 | 20.36 | 20.91 | 20.19 | 20.76 | 178,100 | +0.51(+2.52%) |
Sep 24, 2020 | 20.82 | 21.04 | 20.06 | 20.25 | 233,109 | -0.66(-3.16%) |
Sep 23, 2020 | 21.77 | 21.87 | 20.84 | 20.91 | 334,516 | -0.73(-3.37%) |
Sep 22, 2020 | 21.82 | 21.82 | 21.01 | 21.64 | 274,085 | +0.02(+0.09%) |
Sep 21, 2020 | 22.39 | 22.58 | 20.98 | 21.62 | 440,479 | -1.08(-4.76%) |
Sep 18, 2020 | 21.49 | 22.80 | 21.16 | 22.70 | 1,309,000 | +1.52(+7.18%) |
Sep 17, 2020 | 20.56 | 21.27 | 20.15 | 21.18 | 283,696 | +0.27(+1.29%) |
Sep 16, 2020 | 20.98 | 21.14 | 20.69 | 20.91 | 237,099 | +0.12(+0.58%) |
Sep 15, 2020 | 21.30 | 21.55 | 20.69 | 20.79 | 289,185 | -0.17(-0.81%) |
Sep 14, 2020 | 20.80 | 21.34 | 20.75 | 20.96 | 412,623 | +0.65(+3.20%) |
Sep 11, 2020 | 20.87 | 21.05 | 20.12 | 20.31 | 234,900 | -0.34(-1.65%) |
Sep 10, 2020 | 21.13 | 21.38 | 20.57 | 20.65 | 348,911 | -0.13(-0.63%) |
Sep 09, 2020 | 20.40 | 21.09 | 20.40 | 20.78 | 225,120 | +0.62(+3.08%) |
Sep 08, 2020 | 19.97 | 20.41 | 19.53 | 20.16 | 476,012 | +0.03(+0.15%) |
Sep 04, 2020 | 20.99 | 20.99 | 19.24 | 20.13 | 665,700 | -0.78(-3.73%) |
Sep 03, 2020 | 21.94 | 21.94 | 20.62 | 20.91 | 322,540 | -1.30(-5.85%) |
Sep 02, 2020 | 22.60 | 22.80 | 21.77 | 22.21 | 272,282 | -0.18(-0.80%) |
Sep 01, 2020 | 21.73 | 22.59 | 21.64 | 22.39 | 300,652 | +0.84(+3.90%) |
Aug 31, 2020 | 21.58 | 21.66 | 20.98 | 21.55 | 330,334 | -0.02(-0.09%) |
Aug 28, 2020 | 21.50 | 21.79 | 21.37 | 21.57 | 188,300 | +0.17(+0.79%) |
Aug 27, 2020 | 22.63 | 22.63 | 20.99 | 21.40 | 382,927 | -1.09(-4.85%) |
Aug 26, 2020 | 21.51 | 22.74 | 21.43 | 22.49 | 568,885 | +0.98(+4.56%) |
Aug 25, 2020 | 20.42 | 21.71 | 20.21 | 21.51 | 525,510 | +1.09(+5.34%) |
Aug 24, 2020 | 21.20 | 21.31 | 20.21 | 20.42 | 395,285 | -0.62(-2.95%) |
Aug 21, 2020 | 20.50 | 21.07 | 20.21 | 21.04 | 472,600 | +0.49(+2.38%) |
Aug 20, 2020 | 20.46 | 20.64 | 19.81 | 20.55 | 339,104 | +0.03(+0.15%) |
Aug 19, 2020 | 20.79 | 21.33 | 20.16 | 20.52 | 714,432 | -0.26(-1.25%) |
Aug 18, 2020 | 19.40 | 20.83 | 19.33 | 20.78 | 1,005,101 | +1.46(+7.56%) |
Aug 17, 2020 | 19.07 | 19.71 | 18.80 | 19.32 | 1,082,867 | +0.34(+1.79%) |
Aug 14, 2020 | 19.07 | 19.46 | 18.74 | 18.98 | 895,900 | +0.08(+0.42%) |
Aug 13, 2020 | 18.65 | 19.45 | 18.06 | 18.90 | 1,954,682 | +0.06(+0.32%) |
Aug 12, 2020 | 22.01 | 22.87 | 18.41 | 18.84 | 6,012,746 | -12.36(-39.62%) |
Aug 11, 2020 | 30.02 | 31.64 | 29.90 | 31.20 | 494,066 | +1.29(+4.31%) |
Aug 10, 2020 | 30.29 | 30.53 | 29.64 | 29.91 | 400,693 | -0.24(-0.80%) |
Aug 07, 2020 | 30.73 | 30.84 | 29.56 | 30.15 | 286,200 | -0.83(-2.68%) |
Aug 06, 2020 | 30.92 | 31.90 | 30.15 | 30.98 | 284,535 | +0.19(+0.62%) |
Aug 05, 2020 | 32.00 | 32.43 | 30.34 | 30.79 | 820,304 | -1.71(-5.26%) |
Aug 04, 2020 | 32.31 | 32.97 | 31.96 | 32.50 | 479,838 | -0.46(-1.40%) |
Aug 03, 2020 | 31.48 | 33.33 | 31.48 | 32.96 | 440,785 | +1.82(+5.84%) |
Jul 31, 2020 | 30.95 | 31.36 | 30.56 | 31.14 | 348,100 | +0.27(+0.87%) |
Jul 30, 2020 | 30.43 | 30.89 | 29.90 | 30.87 | 211,229 | +0.13(+0.42%) |
Jul 29, 2020 | 29.52 | 30.91 | 29.52 | 30.74 | 498,343 | +1.53(+5.24%) |
Jul 28, 2020 | 29.54 | 29.82 | 29.07 | 29.21 | 961,955 | -0.53(-1.78%) |
Jul 27, 2020 | 28.30 | 29.91 | 28.30 | 29.74 | 234,227 | +1.45(+5.13%) |
Jul 24, 2020 | 28.47 | 28.47 | 27.31 | 28.29 | 186,300 | -0.44(-1.53%) |
Jul 23, 2020 | 28.87 | 29.46 | 28.38 | 28.73 | 264,064 | -0.23(-0.79%) |
Jul 22, 2020 | 29.20 | 29.38 | 28.86 | 28.96 | 339,716 | -0.30(-1.03%) |
Jul 21, 2020 | 29.48 | 29.70 | 28.99 | 29.26 | 200,138 | +0.01(+0.03%) |
Jul 20, 2020 | 27.50 | 29.45 | 27.50 | 29.25 | 293,138 | +1.82(+6.64%) |
Jul 17, 2020 | 26.74 | 27.69 | 26.54 | 27.43 | 572,100 | +0.71(+2.66%) |
Jul 16, 2020 | 27.05 | 27.05 | 26.10 | 26.72 | 300,452 | -0.64(-2.34%) |
Jul 15, 2020 | 27.61 | 27.93 | 27.14 | 27.36 | 268,153 | +0.00(+0.00%) |
Jul 14, 2020 | 27.05 | 27.63 | 26.20 | 27.36 | 372,132 | +0.19(+0.70%) |
Jul 13, 2020 | 29.00 | 29.00 | 27.11 | 27.17 | 479,935 | -1.63(-5.66%) |
Jul 10, 2020 | 28.88 | 29.48 | 28.69 | 28.80 | 314,500 | -0.03(-0.10%) |
Jul 09, 2020 | 28.53 | 29.09 | 28.26 | 28.83 | 307,540 | +0.35(+1.23%) |
Jul 08, 2020 | 27.83 | 28.57 | 27.83 | 28.48 | 336,732 | +0.70(+2.52%) |
Jul 07, 2020 | 28.14 | 28.42 | 27.76 | 27.78 | 330,950 | -0.41(-1.45%) |
Jul 06, 2020 | 27.99 | 28.43 | 27.75 | 28.19 | 542,745 | +0.40(+1.44%) |
Jul 02, 2020 | 27.42 | 28.57 | 27.40 | 27.79 | 414,300 | +0.69(+2.55%) |