Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.46 | 23.69 | 23.40 | 23.57 | 59,256 | +0.12(+0.49%) |
Sep 29, 2020 | 23.81 | 23.91 | 23.37 | 23.46 | 72,582 | +0.07(+0.29%) |
Sep 28, 2020 | 23.35 | 23.63 | 23.26 | 23.39 | 117,064 | +0.43(+1.89%) |
Sep 25, 2020 | 23.20 | 23.58 | 22.74 | 22.95 | 126,705 | +0.42(+1.88%) |
Sep 24, 2020 | 22.17 | 22.58 | 22.06 | 22.53 | 59,466 | +0.39(+1.74%) |
Sep 23, 2020 | 22.18 | 22.52 | 21.65 | 22.15 | 137,973 | +0.29(+1.32%) |
Sep 22, 2020 | 21.18 | 22.49 | 20.86 | 21.86 | 74,672 | +0.68(+3.23%) |
Sep 21, 2020 | 21.66 | 21.66 | 20.70 | 21.17 | 318,102 | -0.84(-3.81%) |
Sep 18, 2020 | 22.31 | 22.64 | 21.84 | 22.01 | 424,774 | -0.22(-1.00%) |
Sep 17, 2020 | 22.59 | 23.54 | 22.22 | 22.23 | 765,913 | -0.15(-0.69%) |
Sep 16, 2020 | 21.58 | 22.49 | 21.18 | 22.39 | 145,719 | +0.78(+3.61%) |
Sep 15, 2020 | 21.16 | 21.71 | 21.03 | 21.61 | 66,507 | +0.80(+3.84%) |
Sep 14, 2020 | 20.61 | 21.02 | 20.53 | 20.81 | 336,029 | +0.36(+1.74%) |
Sep 11, 2020 | 20.16 | 20.56 | 19.95 | 20.45 | 88,070 | +0.48(+2.41%) |
Sep 10, 2020 | 20.17 | 20.32 | 19.89 | 19.97 | 101,496 | +0.13(+0.63%) |
Sep 09, 2020 | 19.45 | 20.28 | 19.45 | 19.84 | 73,951 | +0.45(+2.33%) |
Sep 08, 2020 | 19.65 | 19.79 | 19.35 | 19.39 | 238,434 | -0.51(-2.56%) |
Sep 04, 2020 | 19.96 | 20.22 | 19.70 | 19.90 | 123,589 | +0.00(+0.00%) |
Sep 03, 2020 | 20.14 | 20.37 | 19.76 | 19.90 | 104,011 | -0.32(-1.57%) |
Sep 02, 2020 | 20.65 | 20.65 | 19.99 | 20.22 | 371,446 | -0.23(-1.13%) |
Sep 01, 2020 | 19.60 | 20.96 | 19.56 | 20.45 | 202,452 | +0.81(+4.12%) |
Aug 31, 2020 | 19.50 | 19.82 | 19.26 | 19.64 | 156,045 | +0.14(+0.74%) |
Aug 28, 2020 | 20.82 | 20.82 | 19.29 | 19.50 | 96,586 | -0.25(-1.27%) |
Aug 27, 2020 | 20.70 | 20.70 | 19.25 | 19.75 | 183,461 | -1.04(-5.00%) |
Aug 26, 2020 | 20.13 | 21.60 | 19.80 | 20.79 | 164,383 | +0.77(+3.85%) |
Aug 25, 2020 | 19.98 | 20.05 | 19.27 | 20.02 | 124,952 | +0.12(+0.58%) |
Aug 24, 2020 | 19.34 | 20.35 | 19.16 | 19.90 | 230,702 | +0.76(+3.97%) |
Aug 21, 2020 | 19.73 | 19.96 | 19.11 | 19.14 | 86,928 | -0.61(-3.07%) |
Aug 20, 2020 | 20.09 | 20.23 | 19.72 | 19.75 | 130,394 | -0.44(-2.19%) |
Aug 19, 2020 | 20.15 | 20.40 | 19.91 | 20.19 | 36,009 | +0.16(+0.82%) |
Aug 18, 2020 | 20.30 | 20.50 | 19.97 | 20.03 | 67,192 | -0.22(-1.09%) |
Aug 17, 2020 | 20.09 | 20.53 | 19.74 | 20.25 | 72,270 | +0.25(+1.25%) |
Aug 14, 2020 | 20.32 | 20.50 | 19.32 | 20.00 | 87,239 | -0.29(-1.42%) |
Aug 13, 2020 | 20.39 | 20.64 | 20.17 | 20.29 | 314,423 | -0.03(-0.14%) |
Aug 12, 2020 | 20.24 | 20.65 | 18.89 | 20.32 | 74,634 | +0.10(+0.48%) |
Aug 11, 2020 | 20.22 | 20.70 | 20.09 | 20.22 | 72,798 | +0.10(+0.48%) |
Aug 10, 2020 | 20.54 | 20.54 | 19.53 | 20.12 | 54,377 | -0.36(-1.74%) |
Aug 07, 2020 | 20.22 | 20.64 | 20.05 | 20.48 | 68,130 | +0.17(+0.85%) |
Aug 06, 2020 | 20.03 | 20.63 | 19.82 | 20.31 | 115,999 | +0.28(+1.39%) |
Aug 05, 2020 | 19.52 | 20.74 | 19.40 | 20.03 | 149,532 | +0.68(+3.53%) |
Aug 04, 2020 | 19.16 | 19.44 | 18.78 | 19.34 | 190,024 | +0.25(+1.31%) |
Aug 03, 2020 | 19.49 | 19.49 | 18.58 | 19.09 | 392,483 | -0.20(-1.05%) |
Jul 31, 2020 | 19.38 | 20.09 | 19.25 | 19.30 | 78,827 | -0.31(-1.57%) |
Jul 30, 2020 | 19.63 | 19.85 | 19.22 | 19.60 | 55,573 | -0.13(-0.63%) |
Jul 29, 2020 | 19.57 | 19.85 | 18.86 | 19.73 | 154,435 | +0.19(+0.99%) |
Jul 28, 2020 | 19.67 | 19.91 | 19.32 | 19.54 | 46,263 | -0.20(-1.02%) |
Jul 27, 2020 | 19.41 | 19.87 | 19.27 | 19.74 | 148,436 | +0.57(+2.96%) |
Jul 24, 2020 | 18.82 | 19.49 | 18.62 | 19.17 | 155,681 | +0.19(+1.01%) |
Jul 23, 2020 | 19.11 | 19.21 | 18.78 | 18.98 | 148,770 | -0.18(-0.96%) |
Jul 22, 2020 | 18.82 | 19.61 | 18.82 | 19.16 | 250,412 | +0.16(+0.86%) |
Jul 21, 2020 | 19.11 | 19.52 | 18.97 | 19.00 | 128,984 | -0.23(-1.20%) |
Jul 20, 2020 | 19.49 | 19.57 | 19.21 | 19.23 | 305,015 | -0.22(-1.14%) |
Jul 17, 2020 | 18.38 | 19.71 | 18.31 | 19.45 | 436,926 | +1.16(+6.32%) |
Jul 16, 2020 | 19.78 | 19.93 | 18.29 | 18.29 | 1,002,099 | -1.44(-7.32%) |
Jul 15, 2020 | 19.20 | 19.86 | 19.01 | 19.74 | 421,468 | -0.61(-2.98%) |
Jul 14, 2020 | 20.98 | 21.11 | 20.14 | 20.35 | 21,112 | -0.11(-0.52%) |
Jul 13, 2020 | 21.01 | 21.01 | 20.27 | 20.45 | 25,217 | +0.20(+1.00%) |
Jul 10, 2020 | 20.46 | 21.52 | 20.14 | 20.25 | 50,266 | +0.06(+0.29%) |
Jul 09, 2020 | 20.32 | 21.03 | 19.93 | 20.19 | 48,445 | -0.14(-0.71%) |
Jul 08, 2020 | 20.39 | 20.69 | 19.96 | 20.34 | 34,694 | -0.46(-2.22%) |
Jul 07, 2020 | 21.18 | 21.65 | 19.86 | 20.80 | 26,862 | -0.07(-0.32%) |
Jul 06, 2020 | 22.79 | 22.79 | 20.52 | 20.87 | 30,513 | -1.43(-6.39%) |
Jul 02, 2020 | 22.39 | 23.72 | 22.00 | 22.29 | 33,857 | +0.14(+0.65%) |