Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.90 | 20.73 | 19.77 | 20.26 | 644,051 | +0.41(+2.07%) |
Sep 29, 2020 | 19.70 | 20.40 | 19.32 | 19.85 | 490,514 | +0.14(+0.71%) |
Sep 28, 2020 | 19.62 | 20.09 | 18.92 | 19.71 | 467,860 | +0.27(+1.36%) |
Sep 25, 2020 | 17.91 | 19.66 | 17.55 | 19.45 | 521,500 | +1.38(+7.61%) |
Sep 24, 2020 | 17.52 | 18.52 | 17.00 | 18.07 | 426,384 | +0.45(+2.55%) |
Sep 23, 2020 | 19.79 | 19.83 | 17.46 | 17.62 | 707,988 | -2.37(-11.86%) |
Sep 22, 2020 | 20.91 | 21.42 | 19.01 | 19.99 | 515,254 | -0.74(-3.57%) |
Sep 21, 2020 | 21.65 | 22.61 | 19.54 | 20.73 | 637,479 | -1.31(-5.94%) |
Sep 18, 2020 | 23.52 | 23.52 | 21.75 | 22.04 | 2,541,100 | -1.20(-5.16%) |
Sep 17, 2020 | 23.65 | 24.14 | 22.98 | 23.24 | 323,899 | -0.55(-2.31%) |
Sep 16, 2020 | 23.79 | 24.69 | 23.50 | 23.79 | 385,113 | +0.28(+1.19%) |
Sep 15, 2020 | 23.84 | 24.72 | 23.38 | 23.51 | 444,097 | -0.20(-0.84%) |
Sep 14, 2020 | 22.35 | 24.42 | 22.00 | 23.71 | 674,928 | +1.85(+8.46%) |
Sep 11, 2020 | 21.83 | 22.23 | 21.31 | 21.86 | 221,900 | +0.12(+0.55%) |
Sep 10, 2020 | 20.92 | 22.76 | 20.92 | 21.74 | 409,919 | +0.88(+4.22%) |
Sep 09, 2020 | 20.47 | 21.00 | 20.14 | 20.86 | 426,780 | +0.59(+2.91%) |
Sep 08, 2020 | 19.01 | 20.68 | 19.01 | 20.27 | 432,864 | -1.00(-4.70%) |
Sep 04, 2020 | 21.32 | 21.56 | 20.32 | 21.27 | 326,600 | -0.09(-0.42%) |
Sep 03, 2020 | 21.50 | 22.00 | 21.12 | 21.36 | 512,292 | +0.18(+0.85%) |
Sep 02, 2020 | 20.95 | 21.43 | 20.59 | 21.18 | 308,539 | +0.37(+1.78%) |
Sep 01, 2020 | 20.95 | 21.90 | 19.93 | 20.81 | 404,320 | -0.24(-1.14%) |
Aug 31, 2020 | 21.98 | 22.20 | 20.97 | 21.05 | 583,968 | -0.85(-3.88%) |
Aug 28, 2020 | 20.61 | 22.66 | 20.21 | 21.90 | 659,700 | +1.10(+5.31%) |
Aug 27, 2020 | 20.13 | 21.16 | 19.24 | 20.80 | 594,461 | +0.65(+3.20%) |
Aug 26, 2020 | 21.05 | 21.43 | 20.03 | 20.15 | 553,462 | -0.85(-4.05%) |
Aug 25, 2020 | 22.22 | 22.55 | 20.83 | 21.00 | 807,942 | -1.25(-5.62%) |
Aug 24, 2020 | 23.83 | 23.83 | 22.14 | 22.25 | 230,517 | -1.33(-5.64%) |
Aug 21, 2020 | 23.80 | 23.88 | 22.96 | 23.58 | 257,200 | -0.22(-0.92%) |
Aug 20, 2020 | 24.00 | 24.18 | 23.31 | 23.80 | 191,965 | -0.25(-1.04%) |
Aug 19, 2020 | 23.59 | 24.80 | 23.36 | 24.05 | 432,392 | +0.55(+2.34%) |
Aug 18, 2020 | 24.88 | 25.08 | 23.01 | 23.50 | 483,054 | -1.44(-5.77%) |
Aug 17, 2020 | 23.24 | 25.53 | 23.21 | 24.94 | 525,280 | +1.94(+8.43%) |
Aug 14, 2020 | 23.72 | 23.89 | 22.84 | 23.00 | 444,700 | -0.70(-2.95%) |
Aug 13, 2020 | 23.64 | 24.04 | 23.56 | 23.70 | 435,029 | +0.20(+0.85%) |
Aug 12, 2020 | 23.84 | 23.94 | 23.32 | 23.50 | 418,359 | -0.07(-0.30%) |
Aug 11, 2020 | 24.93 | 25.00 | 23.20 | 23.57 | 463,893 | -1.34(-5.38%) |
Aug 10, 2020 | 25.48 | 26.04 | 24.83 | 24.91 | 222,739 | -0.77(-3.00%) |
Aug 07, 2020 | 25.03 | 26.25 | 24.51 | 25.68 | 370,000 | +0.83(+3.34%) |
Aug 06, 2020 | 25.91 | 26.34 | 24.61 | 24.85 | 487,500 | -0.98(-3.79%) |
Aug 05, 2020 | 26.00 | 27.23 | 24.50 | 25.83 | 1,364,518 | -2.06(-7.39%) |
Aug 04, 2020 | 28.26 | 28.29 | 27.05 | 27.89 | 903,079 | -0.46(-1.62%) |
Aug 03, 2020 | 27.34 | 28.67 | 26.68 | 28.35 | 483,273 | +1.46(+5.43%) |
Jul 31, 2020 | 26.50 | 27.03 | 25.63 | 26.89 | 746,100 | +0.17(+0.64%) |
Jul 30, 2020 | 25.32 | 26.77 | 25.13 | 26.72 | 526,126 | +1.21(+4.74%) |
Jul 29, 2020 | 25.89 | 26.07 | 24.68 | 25.51 | 610,794 | -0.24(-0.93%) |
Jul 28, 2020 | 27.04 | 27.25 | 25.64 | 25.75 | 1,169,971 | -1.21(-4.49%) |
Jul 27, 2020 | 28.01 | 28.83 | 26.93 | 26.96 | 417,547 | -1.01(-3.61%) |
Jul 24, 2020 | 27.84 | 28.46 | 27.25 | 27.97 | 306,600 | -0.27(-0.96%) |
Jul 23, 2020 | 28.41 | 29.15 | 27.75 | 28.24 | 263,598 | -0.11(-0.39%) |
Jul 22, 2020 | 28.50 | 28.60 | 27.66 | 28.35 | 345,729 | -0.07(-0.25%) |
Jul 21, 2020 | 29.30 | 29.38 | 28.00 | 28.42 | 473,641 | -0.80(-2.74%) |
Jul 20, 2020 | 29.37 | 29.73 | 28.50 | 29.22 | 443,815 | +0.12(+0.41%) |
Jul 17, 2020 | 28.51 | 29.28 | 28.32 | 29.10 | 626,300 | +0.60(+2.11%) |
Jul 16, 2020 | 28.22 | 28.73 | 26.95 | 28.50 | 664,392 | +0.39(+1.39%) |
Jul 15, 2020 | 28.00 | 28.39 | 26.64 | 28.11 | 598,907 | -0.45(-1.58%) |
Jul 14, 2020 | 28.43 | 29.05 | 27.90 | 28.56 | 494,596 | +0.22(+0.78%) |
Jul 13, 2020 | 29.71 | 29.71 | 28.25 | 28.34 | 572,390 | -1.19(-4.03%) |
Jul 10, 2020 | 28.99 | 29.95 | 28.58 | 29.53 | 493,400 | +0.40(+1.37%) |
Jul 09, 2020 | 30.73 | 30.82 | 29.04 | 29.13 | 442,033 | -1.60(-5.21%) |
Jul 08, 2020 | 30.15 | 30.83 | 29.59 | 30.73 | 346,188 | +0.53(+1.75%) |
Jul 07, 2020 | 28.94 | 31.07 | 28.55 | 30.20 | 598,017 | +1.29(+4.46%) |
Jul 06, 2020 | 29.44 | 30.06 | 28.41 | 28.91 | 821,321 | -0.07(-0.24%) |
Jul 02, 2020 | 29.15 | 29.55 | 28.17 | 28.98 | 558,000 | +0.15(+0.52%) |