Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.07 | 22.32 | 21.84 | 22.00 | 484,813 | -0.08(-0.36%) |
Sep 29, 2020 | 22.25 | 22.46 | 21.95 | 22.08 | 165,887 | -0.20(-0.90%) |
Sep 28, 2020 | 21.87 | 22.38 | 21.63 | 22.28 | 338,727 | +0.76(+3.53%) |
Sep 25, 2020 | 21.81 | 21.90 | 21.27 | 21.52 | 274,000 | -0.40(-1.82%) |
Sep 24, 2020 | 21.59 | 22.49 | 21.45 | 21.92 | 202,891 | +0.20(+0.92%) |
Sep 23, 2020 | 22.67 | 23.11 | 21.65 | 21.72 | 452,919 | -1.09(-4.78%) |
Sep 22, 2020 | 22.96 | 23.23 | 22.30 | 22.81 | 332,227 | +0.17(+0.75%) |
Sep 21, 2020 | 23.11 | 23.11 | 21.91 | 22.64 | 373,974 | +0.10(+0.44%) |
Sep 18, 2020 | 22.30 | 22.84 | 22.18 | 22.54 | 477,000 | +0.24(+1.08%) |
Sep 17, 2020 | 21.38 | 22.31 | 21.17 | 22.30 | 349,077 | +0.16(+0.72%) |
Sep 16, 2020 | 22.09 | 22.62 | 22.03 | 22.14 | 475,998 | +0.76(+3.55%) |
Sep 15, 2020 | 21.60 | 21.86 | 21.25 | 21.38 | 309,618 | +0.05(+0.23%) |
Sep 14, 2020 | 20.99 | 21.49 | 20.81 | 21.33 | 373,745 | +0.83(+4.05%) |
Sep 11, 2020 | 21.17 | 21.34 | 20.40 | 20.50 | 399,900 | -0.33(-1.58%) |
Sep 10, 2020 | 21.34 | 21.80 | 20.68 | 20.83 | 527,451 | -0.66(-3.07%) |
Sep 09, 2020 | 21.90 | 22.22 | 21.44 | 21.49 | 359,554 | -0.15(-0.69%) |
Sep 08, 2020 | 21.56 | 22.19 | 21.42 | 21.64 | 406,425 | -1.01(-4.46%) |
Sep 04, 2020 | 23.41 | 23.50 | 22.00 | 22.65 | 393,200 | -0.92(-3.90%) |
Sep 03, 2020 | 24.88 | 24.88 | 23.45 | 23.57 | 388,400 | -1.73(-6.84%) |
Sep 02, 2020 | 24.34 | 25.41 | 24.16 | 25.30 | 295,569 | +1.10(+4.55%) |
Sep 01, 2020 | 23.75 | 24.22 | 23.62 | 24.20 | 370,070 | +0.57(+2.41%) |
Aug 31, 2020 | 23.92 | 24.05 | 23.49 | 23.63 | 308,050 | -0.50(-2.07%) |
Aug 28, 2020 | 23.56 | 24.13 | 23.41 | 24.13 | 183,100 | +0.59(+2.51%) |
Aug 27, 2020 | 24.11 | 24.25 | 23.42 | 23.54 | 257,555 | -0.52(-2.16%) |
Aug 26, 2020 | 24.45 | 24.65 | 24.02 | 24.06 | 273,450 | -0.48(-1.96%) |
Aug 25, 2020 | 24.70 | 25.09 | 24.40 | 24.54 | 178,759 | -0.27(-1.09%) |
Aug 24, 2020 | 24.83 | 25.07 | 24.49 | 24.81 | 229,844 | +0.26(+1.06%) |
Aug 21, 2020 | 24.67 | 25.04 | 24.23 | 24.55 | 740,200 | -0.18(-0.73%) |
Aug 20, 2020 | 25.15 | 25.32 | 24.71 | 24.73 | 201,375 | -0.90(-3.51%) |
Aug 19, 2020 | 25.76 | 26.16 | 25.50 | 25.63 | 223,686 | -0.21(-0.81%) |
Aug 18, 2020 | 27.11 | 27.11 | 25.73 | 25.84 | 305,894 | -1.24(-4.58%) |
Aug 17, 2020 | 26.94 | 27.40 | 26.85 | 27.08 | 224,538 | +0.34(+1.27%) |
Aug 14, 2020 | 26.51 | 26.94 | 26.39 | 26.74 | 268,800 | +0.43(+1.63%) |
Aug 13, 2020 | 26.87 | 27.03 | 26.06 | 26.31 | 300,049 | -0.66(-2.45%) |
Aug 12, 2020 | 26.95 | 27.43 | 26.22 | 26.97 | 322,212 | +0.93(+3.57%) |
Aug 11, 2020 | 26.48 | 26.65 | 25.90 | 26.04 | 262,217 | -0.14(-0.53%) |
Aug 10, 2020 | 26.12 | 26.48 | 26.06 | 26.18 | 378,325 | +0.15(+0.58%) |
Aug 07, 2020 | 25.72 | 26.53 | 25.60 | 26.03 | 465,700 | +0.39(+1.54%) |
Aug 06, 2020 | 26.31 | 26.93 | 25.29 | 25.64 | 632,849 | -0.61(-2.34%) |
Aug 05, 2020 | 29.00 | 29.12 | 24.45 | 26.25 | 2,094,825 | -4.19(-13.76%) |
Aug 04, 2020 | 31.01 | 31.50 | 30.11 | 30.44 | 502,046 | -0.82(-2.62%) |
Aug 03, 2020 | 29.50 | 31.35 | 29.49 | 31.26 | 486,322 | +1.84(+6.25%) |
Jul 31, 2020 | 29.32 | 29.46 | 28.47 | 29.42 | 336,400 | +0.13(+0.44%) |
Jul 30, 2020 | 28.09 | 29.42 | 28.00 | 29.29 | 308,425 | +0.89(+3.13%) |
Jul 29, 2020 | 28.01 | 28.60 | 27.75 | 28.40 | 280,642 | +0.67(+2.42%) |
Jul 28, 2020 | 28.51 | 28.55 | 27.70 | 27.73 | 253,692 | -1.09(-3.78%) |
Jul 27, 2020 | 27.85 | 28.86 | 27.67 | 28.82 | 198,981 | +1.34(+4.88%) |
Jul 24, 2020 | 28.01 | 28.09 | 27.03 | 27.48 | 397,000 | -0.92(-3.24%) |
Jul 23, 2020 | 28.84 | 29.53 | 27.98 | 28.40 | 242,822 | -0.56(-1.93%) |
Jul 22, 2020 | 28.74 | 29.15 | 28.65 | 28.96 | 193,099 | +0.28(+0.98%) |
Jul 21, 2020 | 29.70 | 29.70 | 28.35 | 28.68 | 252,265 | -0.72(-2.45%) |
Jul 20, 2020 | 28.15 | 29.42 | 28.15 | 29.40 | 307,627 | +1.26(+4.48%) |
Jul 17, 2020 | 27.64 | 28.28 | 27.34 | 28.14 | 190,700 | +0.56(+2.03%) |
Jul 16, 2020 | 27.25 | 27.66 | 27.12 | 27.58 | 175,143 | -0.01(-0.04%) |
Jul 15, 2020 | 28.08 | 28.39 | 27.30 | 27.59 | 351,588 | -0.18(-0.65%) |
Jul 14, 2020 | 27.35 | 27.79 | 26.50 | 27.77 | 378,964 | +0.19(+0.69%) |
Jul 13, 2020 | 28.75 | 29.53 | 27.56 | 27.58 | 446,770 | -0.75(-2.65%) |
Jul 10, 2020 | 28.25 | 28.61 | 27.88 | 28.33 | 228,900 | +0.11(+0.39%) |
Jul 09, 2020 | 27.81 | 28.54 | 27.50 | 28.22 | 197,365 | +0.49(+1.79%) |
Jul 08, 2020 | 27.70 | 28.05 | 27.14 | 27.73 | 410,746 | +0.14(+0.49%) |
Jul 07, 2020 | 28.94 | 29.10 | 27.54 | 27.59 | 522,274 | -1.55(-5.30%) |
Jul 06, 2020 | 27.82 | 29.30 | 27.69 | 29.14 | 442,939 | +1.86(+6.80%) |
Jul 02, 2020 | 27.65 | 27.95 | 27.16 | 27.28 | 415,600 | +0.11(+0.40%) |