Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.51 | 21.72 | 21.16 | 21.34 | 420,337 | -0.23(-1.06%) |
Sep 29, 2020 | 21.54 | 21.88 | 21.54 | 21.56 | 723,215 | +0.10(+0.44%) |
Sep 28, 2020 | 21.24 | 21.94 | 21.08 | 21.47 | 496,677 | +0.43(+2.04%) |
Sep 25, 2020 | 21.10 | 21.22 | 20.82 | 21.04 | 268,566 | -0.23(-1.07%) |
Sep 24, 2020 | 20.87 | 21.55 | 20.84 | 21.27 | 236,024 | +0.32(+1.55%) |
Sep 23, 2020 | 21.59 | 21.80 | 20.94 | 20.94 | 275,390 | -0.58(-2.68%) |
Sep 22, 2020 | 21.71 | 21.88 | 21.03 | 21.52 | 215,591 | -0.05(-0.22%) |
Sep 21, 2020 | 21.64 | 21.81 | 21.37 | 21.57 | 308,647 | -0.39(-1.77%) |
Sep 18, 2020 | 22.29 | 22.32 | 21.66 | 21.96 | 705,377 | -0.24(-1.07%) |
Sep 17, 2020 | 21.57 | 22.26 | 21.49 | 22.20 | 249,583 | +0.11(+0.51%) |
Sep 16, 2020 | 22.38 | 22.56 | 22.05 | 22.08 | 464,625 | -0.20(-0.89%) |
Sep 15, 2020 | 22.43 | 22.50 | 22.11 | 22.28 | 178,447 | +0.03(+0.13%) |
Sep 14, 2020 | 22.10 | 22.40 | 22.08 | 22.25 | 342,389 | +0.53(+2.44%) |
Sep 11, 2020 | 21.88 | 22.24 | 21.58 | 21.72 | 253,775 | -0.09(-0.39%) |
Sep 10, 2020 | 22.44 | 22.44 | 21.76 | 21.81 | 288,473 | -0.31(-1.41%) |
Sep 09, 2020 | 22.55 | 22.55 | 22.11 | 22.12 | 555,906 | -0.02(-0.09%) |
Sep 08, 2020 | 22.29 | 22.66 | 21.96 | 22.14 | 397,533 | -0.81(-3.51%) |
Sep 04, 2020 | 23.58 | 23.66 | 22.52 | 22.94 | 326,719 | -0.36(-1.54%) |
Sep 03, 2020 | 24.18 | 24.18 | 23.35 | 23.30 | 407,753 | -1.33(-5.38%) |
Sep 02, 2020 | 23.49 | 24.68 | 23.48 | 24.63 | 388,050 | +1.47(+6.34%) |
Sep 01, 2020 | 22.74 | 23.28 | 22.64 | 23.16 | 429,114 | +0.45(+1.96%) |
Aug 31, 2020 | 23.30 | 23.37 | 22.70 | 22.72 | 331,300 | -0.66(-2.84%) |
Aug 28, 2020 | 23.27 | 23.58 | 22.96 | 23.38 | 255,147 | +0.25(+1.06%) |
Aug 27, 2020 | 23.82 | 23.87 | 23.11 | 23.13 | 377,031 | -0.70(-2.94%) |
Aug 26, 2020 | 23.82 | 23.85 | 23.48 | 23.83 | 259,378 | +0.05(+0.20%) |
Aug 25, 2020 | 23.42 | 23.85 | 23.26 | 23.79 | 262,107 | +0.45(+1.95%) |
Aug 24, 2020 | 22.92 | 23.36 | 22.91 | 23.33 | 526,754 | +0.63(+2.75%) |
Aug 21, 2020 | 22.46 | 22.74 | 22.36 | 22.71 | 514,412 | +0.13(+0.59%) |
Aug 20, 2020 | 23.09 | 23.09 | 22.40 | 22.57 | 554,365 | -0.60(-2.58%) |
Aug 19, 2020 | 22.95 | 23.28 | 22.87 | 23.17 | 704,160 | +0.11(+0.49%) |
Aug 18, 2020 | 22.92 | 23.10 | 22.50 | 23.06 | 681,943 | +0.23(+1.00%) |
Aug 17, 2020 | 22.88 | 23.02 | 22.38 | 22.83 | 582,571 | +0.20(+0.88%) |
Aug 14, 2020 | 23.16 | 23.42 | 22.55 | 22.63 | 477,359 | -0.60(-2.57%) |
Aug 13, 2020 | 23.55 | 24.17 | 23.05 | 23.23 | 573,895 | -0.27(-1.17%) |
Aug 12, 2020 | 23.80 | 24.05 | 23.38 | 23.50 | 857,113 | -0.11(-0.46%) |
Aug 11, 2020 | 23.59 | 24.44 | 23.58 | 23.61 | 872,034 | -0.00(-0.02%) |
Aug 10, 2020 | 23.53 | 23.76 | 23.42 | 23.62 | 699,773 | +0.09(+0.40%) |
Aug 07, 2020 | 23.26 | 23.73 | 23.16 | 23.52 | 1,066,933 | +0.10(+0.44%) |
Aug 06, 2020 | 24.13 | 25.20 | 23.30 | 23.42 | 1,267,044 | -0.47(-1.98%) |
Aug 05, 2020 | 22.91 | 24.45 | 22.62 | 23.89 | 1,810,254 | +1.01(+4.43%) |
Aug 04, 2020 | 22.34 | 22.90 | 21.99 | 22.88 | 1,078,623 | +0.52(+2.33%) |
Aug 03, 2020 | 22.60 | 23.11 | 22.25 | 22.36 | 581,038 | -0.09(-0.42%) |
Jul 31, 2020 | 24.17 | 24.17 | 22.26 | 22.45 | 847,466 | -1.50(-6.25%) |
Jul 30, 2020 | 24.01 | 24.47 | 23.01 | 23.95 | 819,491 | -0.28(-1.17%) |
Jul 29, 2020 | 23.96 | 24.40 | 23.84 | 24.23 | 523,960 | +0.45(+1.87%) |
Jul 28, 2020 | 23.90 | 24.27 | 23.67 | 23.79 | 905,299 | -0.28(-1.18%) |
Jul 27, 2020 | 22.41 | 24.22 | 22.35 | 24.07 | 988,890 | +1.88(+8.45%) |
Jul 24, 2020 | 22.70 | 22.70 | 21.84 | 22.20 | 503,011 | -0.74(-3.22%) |
Jul 23, 2020 | 22.91 | 23.55 | 22.82 | 22.93 | 507,676 | -0.04(-0.16%) |
Jul 22, 2020 | 22.78 | 23.12 | 22.60 | 22.97 | 456,626 | +0.29(+1.30%) |
Jul 21, 2020 | 22.58 | 22.83 | 22.25 | 22.68 | 637,962 | +0.35(+1.57%) |
Jul 20, 2020 | 21.31 | 22.35 | 21.17 | 22.33 | 453,660 | +1.01(+4.76%) |
Jul 17, 2020 | 20.94 | 21.42 | 20.80 | 21.31 | 392,486 | +0.46(+2.23%) |
Jul 16, 2020 | 20.87 | 21.02 | 20.59 | 20.85 | 403,014 | -0.21(-0.99%) |
Jul 15, 2020 | 21.25 | 21.51 | 20.85 | 21.06 | 544,333 | -0.02(-0.09%) |
Jul 14, 2020 | 20.94 | 21.25 | 20.77 | 21.08 | 705,269 | -0.09(-0.40%) |
Jul 13, 2020 | 21.91 | 22.37 | 21.13 | 21.16 | 597,835 | -0.40(-1.85%) |
Jul 10, 2020 | 21.65 | 22.29 | 21.29 | 21.56 | 779,588 | -0.50(-2.28%) |
Jul 09, 2020 | 20.85 | 22.11 | 20.66 | 22.06 | 1,028,040 | +1.45(+7.03%) |
Jul 08, 2020 | 20.51 | 20.67 | 20.20 | 20.61 | 1,151,272 | +0.26(+1.26%) |
Jul 07, 2020 | 20.56 | 21.08 | 20.23 | 20.36 | 1,237,461 | -0.37(-1.78%) |
Jul 06, 2020 | 21.02 | 21.14 | 20.63 | 20.73 | 723,651 | +0.63(+3.16%) |
Jul 02, 2020 | 19.95 | 20.45 | 19.79 | 20.09 | 870,901 | +0.40(+2.02%) |