Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.84 | 22.20 | 21.47 | 21.58 | 684,254 | -0.29(-1.33%) |
Sep 29, 2020 | 22.00 | 22.24 | 21.69 | 21.87 | 335,858 | -0.57(-2.54%) |
Sep 28, 2020 | 22.41 | 22.54 | 22.05 | 22.44 | 395,185 | +0.30(+1.36%) |
Sep 25, 2020 | 21.94 | 22.25 | 21.71 | 22.14 | 554,552 | +0.02(+0.09%) |
Sep 24, 2020 | 22.10 | 22.45 | 21.78 | 22.12 | 743,755 | -0.14(-0.63%) |
Sep 23, 2020 | 23.39 | 23.50 | 22.23 | 22.26 | 593,070 | -0.97(-4.18%) |
Sep 22, 2020 | 23.42 | 23.88 | 23.15 | 23.23 | 282,244 | -0.09(-0.39%) |
Sep 21, 2020 | 24.29 | 24.29 | 22.75 | 23.32 | 667,576 | -0.95(-3.91%) |
Sep 18, 2020 | 24.12 | 24.72 | 23.93 | 24.27 | 2,499,640 | +0.10(+0.41%) |
Sep 17, 2020 | 23.70 | 24.24 | 23.49 | 24.17 | 542,364 | +0.24(+1.00%) |
Sep 16, 2020 | 23.64 | 24.20 | 23.64 | 23.93 | 627,120 | +0.45(+1.92%) |
Sep 15, 2020 | 23.44 | 23.99 | 23.39 | 23.48 | 482,327 | +0.29(+1.25%) |
Sep 14, 2020 | 23.71 | 23.76 | 23.15 | 23.19 | 439,752 | -0.40(-1.70%) |
Sep 11, 2020 | 23.58 | 23.89 | 23.48 | 23.59 | 374,821 | -0.04(-0.17%) |
Sep 10, 2020 | 23.77 | 23.80 | 23.32 | 23.63 | 740,903 | -0.16(-0.67%) |
Sep 09, 2020 | 23.84 | 24.18 | 23.73 | 23.79 | 510,564 | +0.14(+0.59%) |
Sep 08, 2020 | 23.51 | 23.82 | 23.21 | 23.65 | 545,357 | -0.28(-1.17%) |
Sep 04, 2020 | 23.93 | 23.93 | 23.93 | 0 | -0.51(-2.09%) | |
Sep 03, 2020 | 24.71 | 25.15 | 24.25 | 24.44 | 399,701 | -0.37(-1.49%) |
Sep 02, 2020 | 24.25 | 24.89 | 24.10 | 24.81 | 502,722 | +0.55(+2.27%) |
Sep 01, 2020 | 23.85 | 24.41 | 23.67 | 24.26 | 519,810 | +0.51(+2.15%) |
Aug 31, 2020 | 23.80 | 23.94 | 23.60 | 23.75 | 467,262 | -0.08(-0.34%) |
Aug 28, 2020 | 24.52 | 24.52 | 23.74 | 23.83 | 677,843 | -0.50(-2.06%) |
Aug 27, 2020 | 24.39 | 24.51 | 24.19 | 24.33 | 329,177 | -0.06(-0.25%) |
Aug 26, 2020 | 24.67 | 24.72 | 24.20 | 24.39 | 322,131 | -0.39(-1.57%) |
Aug 25, 2020 | 24.94 | 25.07 | 24.61 | 24.78 | 299,512 | -0.12(-0.48%) |
Aug 24, 2020 | 24.76 | 24.97 | 24.65 | 24.90 | 326,479 | +0.25(+1.01%) |
Aug 21, 2020 | 24.77 | 24.92 | 24.60 | 24.65 | 333,650 | -0.23(-0.92%) |
Aug 20, 2020 | 24.85 | 25.04 | 24.64 | 24.88 | 295,431 | -0.22(-0.88%) |
Aug 19, 2020 | 24.81 | 25.21 | 24.75 | 25.10 | 367,552 | +0.24(+0.97%) |
Aug 18, 2020 | 24.72 | 24.96 | 24.62 | 24.86 | 357,570 | +0.15(+0.61%) |
Aug 17, 2020 | 24.57 | 24.77 | 24.39 | 24.71 | 328,468 | +0.14(+0.57%) |
Aug 14, 2020 | 24.37 | 24.75 | 24.26 | 24.57 | 362,943 | -0.03(-0.12%) |
Aug 13, 2020 | 24.85 | 24.93 | 24.40 | 24.60 | 281,478 | -0.31(-1.24%) |
Aug 12, 2020 | 24.77 | 25.18 | 24.61 | 24.91 | 910,624 | +0.40(+1.63%) |
Aug 11, 2020 | 24.61 | 24.81 | 24.30 | 24.51 | 444,827 | +0.01(+0.04%) |
Aug 10, 2020 | 24.43 | 24.76 | 24.30 | 24.50 | 273,462 | +0.14(+0.57%) |
Aug 07, 2020 | 24.22 | 24.66 | 24.20 | 24.36 | 470,847 | -0.15(-0.61%) |
Aug 06, 2020 | 23.88 | 24.51 | 23.65 | 24.51 | 547,995 | +0.78(+3.29%) |
Aug 05, 2020 | 23.81 | 24.10 | 23.25 | 23.73 | 795,683 | +0.83(+3.62%) |
Aug 04, 2020 | 21.92 | 23.18 | 21.92 | 22.90 | 531,647 | +0.84(+3.81%) |
Jul 31, 2020 | 22.06 | 22.06 | 22.06 | 0 | -0.15(-0.68%) | |
Jul 30, 2020 | 22.37 | 22.55 | 22.01 | 22.21 | 262,343 | -0.39(-1.73%) |
Jul 29, 2020 | 22.51 | 22.66 | 22.28 | 22.60 | 1,426,864 | +0.15(+0.67%) |
Jul 28, 2020 | 22.38 | 22.47 | 22.19 | 22.45 | 212,282 | +0.10(+0.45%) |
Jul 27, 2020 | 22.32 | 22.37 | 21.99 | 22.35 | 304,647 | +0.09(+0.40%) |
Jul 24, 2020 | 22.20 | 22.36 | 21.98 | 22.26 | 312,752 | -0.14(-0.62%) |
Jul 23, 2020 | 21.72 | 22.43 | 21.72 | 22.40 | 361,607 | +0.40(+1.82%) |
Jul 22, 2020 | 21.73 | 22.07 | 21.47 | 22.00 | 255,345 | +0.24(+1.10%) |
Jul 21, 2020 | 21.74 | 22.08 | 21.51 | 21.76 | 259,314 | +0.26(+1.21%) |
Jul 20, 2020 | 21.89 | 22.02 | 21.48 | 21.50 | 160,517 | -0.41(-1.87%) |
Jul 17, 2020 | 21.83 | 22.24 | 21.69 | 21.91 | 506,704 | +0.13(+0.60%) |
Jul 16, 2020 | 21.79 | 21.95 | 21.27 | 21.78 | 229,265 | -0.17(-0.77%) |
Jul 15, 2020 | 22.10 | 22.33 | 21.83 | 21.95 | 322,052 | +0.12(+0.55%) |
Jul 14, 2020 | 20.80 | 21.93 | 20.63 | 21.83 | 422,416 | +0.94(+4.50%) |
Jul 13, 2020 | 21.01 | 21.31 | 20.69 | 20.89 | 417,981 | -0.01(-0.05%) |
Jul 10, 2020 | 20.72 | 21.27 | 20.69 | 20.90 | 377,900 | +0.08(+0.38%) |
Jul 09, 2020 | 20.63 | 20.98 | 20.56 | 20.82 | 223,326 | +0.19(+0.92%) |
Jul 08, 2020 | 20.60 | 21.32 | 20.45 | 20.63 | 480,610 | -0.10(-0.48%) |
Jul 07, 2020 | 20.70 | 21.14 | 20.59 | 20.73 | 334,438 | -0.06(-0.29%) |
Jul 06, 2020 | 21.06 | 21.29 | 20.55 | 20.79 | 263,630 | -0.08(-0.38%) |
Jul 03, 2020 | 20.83 | 21.02 | 20.66 | 20.87 | 288,470 | +0.06(+0.29%) |