Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.63 | 23.08 | 22.24 | 22.57 | 64,781 | +0.15(+0.66%) |
Sep 29, 2020 | 22.72 | 22.75 | 22.17 | 22.42 | 45,956 | -0.38(-1.65%) |
Sep 28, 2020 | 22.35 | 23.01 | 22.24 | 22.79 | 54,924 | +0.70(+3.16%) |
Sep 25, 2020 | 22.35 | 22.63 | 21.82 | 22.09 | 73,598 | -0.38(-1.67%) |
Sep 24, 2020 | 22.44 | 22.73 | 21.91 | 22.47 | 53,469 | +0.07(+0.31%) |
Sep 23, 2020 | 22.90 | 23.46 | 22.37 | 22.40 | 64,731 | -0.61(-2.66%) |
Sep 22, 2020 | 23.18 | 23.41 | 22.63 | 23.01 | 72,360 | -0.02(-0.08%) |
Sep 21, 2020 | 23.50 | 23.79 | 22.77 | 23.03 | 96,428 | -0.85(-3.55%) |
Sep 18, 2020 | 23.75 | 24.06 | 23.70 | 23.88 | 191,377 | +0.29(+1.22%) |
Sep 17, 2020 | 23.76 | 24.38 | 23.34 | 23.59 | 91,758 | -0.44(-1.82%) |
Sep 16, 2020 | 24.17 | 24.52 | 23.96 | 24.03 | 67,066 | +0.05(+0.22%) |
Sep 15, 2020 | 24.48 | 24.96 | 23.91 | 23.97 | 85,080 | -0.34(-1.39%) |
Sep 14, 2020 | 24.06 | 24.37 | 23.11 | 24.31 | 123,729 | +0.39(+1.63%) |
Sep 11, 2020 | 24.79 | 24.97 | 23.62 | 23.92 | 95,669 | -0.69(-2.79%) |
Sep 10, 2020 | 24.89 | 25.33 | 24.53 | 24.61 | 137,922 | +0.08(+0.32%) |
Sep 09, 2020 | 24.82 | 25.28 | 24.49 | 24.53 | 107,761 | -0.25(-1.02%) |
Sep 08, 2020 | 24.80 | 25.32 | 24.53 | 24.78 | 122,626 | -0.20(-0.80%) |
Sep 04, 2020 | 24.75 | 25.05 | 24.00 | 24.98 | 123,300 | +0.70(+2.90%) |
Sep 03, 2020 | 24.36 | 24.89 | 23.00 | 24.28 | 177,944 | +0.88(+3.75%) |
Sep 02, 2020 | 22.97 | 23.44 | 22.72 | 23.40 | 111,357 | +0.48(+2.08%) |
Sep 01, 2020 | 21.28 | 22.92 | 21.25 | 22.92 | 98,131 | +1.51(+7.06%) |
Aug 31, 2020 | 21.24 | 21.61 | 20.79 | 21.41 | 94,644 | +0.49(+2.32%) |
Aug 28, 2020 | 20.79 | 21.05 | 20.67 | 20.92 | 68,154 | +0.31(+1.52%) |
Aug 27, 2020 | 20.50 | 21.20 | 20.50 | 20.61 | 68,146 | +0.20(+0.98%) |
Aug 26, 2020 | 20.41 | 20.60 | 20.07 | 20.41 | 62,101 | -0.11(-0.55%) |
Aug 25, 2020 | 19.97 | 20.76 | 19.77 | 20.53 | 92,538 | +0.63(+3.19%) |
Aug 24, 2020 | 19.40 | 19.95 | 18.76 | 19.89 | 84,637 | +0.67(+3.48%) |
Aug 21, 2020 | 19.77 | 19.90 | 19.17 | 19.22 | 108,103 | -0.72(-3.61%) |
Aug 20, 2020 | 19.33 | 20.13 | 19.33 | 19.94 | 69,570 | +0.48(+2.45%) |
Aug 19, 2020 | 19.34 | 19.89 | 19.27 | 19.47 | 65,090 | +0.17(+0.90%) |
Aug 18, 2020 | 20.05 | 20.05 | 19.18 | 19.29 | 80,450 | -0.80(-3.98%) |
Aug 17, 2020 | 20.14 | 20.46 | 19.93 | 20.09 | 35,538 | -0.11(-0.56%) |
Aug 14, 2020 | 19.90 | 20.46 | 19.87 | 20.20 | 42,481 | +0.07(+0.35%) |
Aug 13, 2020 | 20.06 | 20.70 | 19.98 | 20.13 | 47,632 | +0.06(+0.30%) |
Aug 12, 2020 | 19.97 | 20.34 | 19.97 | 20.07 | 54,696 | +0.24(+1.23%) |
Aug 11, 2020 | 20.12 | 20.57 | 19.70 | 19.83 | 43,596 | -0.10(-0.48%) |
Aug 10, 2020 | 19.07 | 20.12 | 18.95 | 19.93 | 43,546 | +0.98(+5.18%) |
Aug 07, 2020 | 18.72 | 19.30 | 18.72 | 18.94 | 70,687 | +0.13(+0.69%) |
Aug 06, 2020 | 19.04 | 19.11 | 18.75 | 18.81 | 46,973 | -0.27(-1.41%) |
Aug 05, 2020 | 19.07 | 19.21 | 18.81 | 19.08 | 43,943 | +0.13(+0.69%) |
Aug 04, 2020 | 18.49 | 19.00 | 18.49 | 18.95 | 34,991 | +0.43(+2.35%) |
Aug 03, 2020 | 18.68 | 18.74 | 18.22 | 18.52 | 79,388 | -0.07(-0.37%) |
Jul 31, 2020 | 19.14 | 19.26 | 18.30 | 18.59 | 59,750 | -0.75(-3.86%) |
Jul 30, 2020 | 18.48 | 19.49 | 18.33 | 19.34 | 66,838 | +0.67(+3.58%) |
Jul 29, 2020 | 18.09 | 18.93 | 18.04 | 18.67 | 106,170 | +0.63(+3.47%) |
Jul 28, 2020 | 18.16 | 18.75 | 17.96 | 18.04 | 86,389 | -0.17(-0.95%) |
Jul 27, 2020 | 18.21 | 18.26 | 17.69 | 18.21 | 74,461 | +0.04(+0.24%) |
Jul 24, 2020 | 18.67 | 18.80 | 18.04 | 18.17 | 73,680 | -0.46(-2.47%) |
Jul 23, 2020 | 18.57 | 18.74 | 18.35 | 18.63 | 66,749 | +0.11(+0.61%) |
Jul 22, 2020 | 18.83 | 19.01 | 18.26 | 18.52 | 84,671 | -0.34(-1.80%) |
Jul 21, 2020 | 18.52 | 19.08 | 18.34 | 18.86 | 82,707 | +0.56(+3.09%) |
Jul 20, 2020 | 19.54 | 19.54 | 17.79 | 18.29 | 122,701 | -1.27(-6.48%) |
Jul 17, 2020 | 19.27 | 19.74 | 19.11 | 19.56 | 81,624 | +0.23(+1.21%) |
Jul 16, 2020 | 19.20 | 19.50 | 18.94 | 19.33 | 66,701 | -0.12(-0.63%) |
Jul 15, 2020 | 18.11 | 19.54 | 18.04 | 19.45 | 123,797 | +1.87(+10.62%) |
Jul 14, 2020 | 17.35 | 17.89 | 17.05 | 17.58 | 59,067 | +0.17(+1.00%) |
Jul 13, 2020 | 17.44 | 17.77 | 17.12 | 17.41 | 75,155 | +0.14(+0.80%) |
Jul 10, 2020 | 16.59 | 17.38 | 16.48 | 17.27 | 62,858 | +0.63(+3.76%) |
Jul 09, 2020 | 16.86 | 16.99 | 16.26 | 16.64 | 61,141 | -0.32(-1.89%) |
Jul 08, 2020 | 16.49 | 17.02 | 16.22 | 16.96 | 66,003 | +0.71(+4.38%) |
Jul 07, 2020 | 16.40 | 16.80 | 16.21 | 16.25 | 34,338 | -0.38(-2.30%) |
Jul 06, 2020 | 16.67 | 16.77 | 16.23 | 16.63 | 44,838 | +0.27(+1.65%) |
Jul 02, 2020 | 17.04 | 17.05 | 16.25 | 16.36 | 29,587 | -0.24(-1.46%) |