Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.33 | 20.60 | 19.39 | 19.55 | 392,342 | -0.70(-3.46%) |
Sep 29, 2020 | 20.11 | 21.34 | 20.11 | 20.25 | 346,981 | +0.21(+1.05%) |
Sep 28, 2020 | 20.20 | 20.28 | 19.33 | 20.04 | 203,496 | +0.07(+0.35%) |
Sep 25, 2020 | 19.35 | 20.18 | 19.04 | 19.97 | 217,700 | +0.54(+2.78%) |
Sep 24, 2020 | 20.50 | 20.72 | 19.35 | 19.43 | 192,160 | -1.01(-4.94%) |
Sep 23, 2020 | 21.11 | 21.27 | 20.35 | 20.44 | 490,312 | -0.74(-3.49%) |
Sep 22, 2020 | 21.38 | 21.38 | 19.95 | 21.18 | 303,853 | +0.10(+0.47%) |
Sep 21, 2020 | 21.48 | 21.60 | 20.45 | 21.08 | 378,985 | -0.92(-4.18%) |
Sep 18, 2020 | 23.20 | 23.25 | 21.26 | 22.00 | 2,572,600 | +0.82(+3.87%) |
Sep 17, 2020 | 20.53 | 21.80 | 20.49 | 21.18 | 229,114 | +0.03(+0.14%) |
Sep 16, 2020 | 21.86 | 23.23 | 21.06 | 21.15 | 353,624 | -0.51(-2.35%) |
Sep 15, 2020 | 21.57 | 21.96 | 21.51 | 21.66 | 217,603 | +0.12(+0.56%) |
Sep 14, 2020 | 20.34 | 21.89 | 20.13 | 21.54 | 319,441 | +1.65(+8.30%) |
Sep 11, 2020 | 21.60 | 21.65 | 19.77 | 19.89 | 234,200 | -1.49(-6.97%) |
Sep 10, 2020 | 21.78 | 22.82 | 20.00 | 21.38 | 568,288 | -0.45(-2.06%) |
Sep 09, 2020 | 20.83 | 22.06 | 20.43 | 21.83 | 176,558 | +1.32(+6.44%) |
Sep 08, 2020 | 20.04 | 21.32 | 20.04 | 20.51 | 195,822 | -0.01(-0.05%) |
Sep 04, 2020 | 21.07 | 21.37 | 19.49 | 20.52 | 206,500 | -0.35(-1.68%) |
Sep 03, 2020 | 21.18 | 21.36 | 20.69 | 20.87 | 170,282 | -0.93(-4.29%) |
Sep 02, 2020 | 20.89 | 21.97 | 20.72 | 21.80 | 173,021 | +0.84(+3.98%) |
Sep 01, 2020 | 22.30 | 22.43 | 19.11 | 20.97 | 592,708 | -1.43(-6.38%) |
Aug 31, 2020 | 22.40 | 22.68 | 22.18 | 22.40 | 297,580 | +0.10(+0.45%) |
Aug 28, 2020 | 22.18 | 22.49 | 21.84 | 22.30 | 271,900 | +0.34(+1.55%) |
Aug 27, 2020 | 22.16 | 22.24 | 21.70 | 21.96 | 215,918 | -0.19(-0.86%) |
Aug 26, 2020 | 22.44 | 22.54 | 21.82 | 22.15 | 265,084 | -0.19(-0.85%) |
Aug 25, 2020 | 21.65 | 22.51 | 21.16 | 22.34 | 295,332 | +0.83(+3.86%) |
Aug 24, 2020 | 21.09 | 21.85 | 20.78 | 21.51 | 546,034 | +0.53(+2.53%) |
Aug 21, 2020 | 19.85 | 21.04 | 19.80 | 20.98 | 377,800 | +1.03(+5.16%) |
Aug 20, 2020 | 19.46 | 20.08 | 19.00 | 19.95 | 305,483 | +0.33(+1.68%) |
Aug 19, 2020 | 18.03 | 19.65 | 17.87 | 19.62 | 645,850 | +1.40(+7.68%) |
Aug 18, 2020 | 16.52 | 18.42 | 16.48 | 18.22 | 407,579 | +1.72(+10.42%) |
Aug 17, 2020 | 15.62 | 16.65 | 15.62 | 16.50 | 250,695 | +0.81(+5.16%) |
Aug 14, 2020 | 17.41 | 17.41 | 14.16 | 15.69 | 1,076,400 | -1.76(-10.09%) |
Aug 13, 2020 | 16.87 | 17.56 | 16.87 | 17.45 | 115,019 | +0.41(+2.41%) |
Aug 12, 2020 | 17.24 | 17.56 | 16.55 | 17.04 | 312,384 | +0.08(+0.47%) |
Aug 11, 2020 | 18.08 | 18.08 | 16.90 | 16.96 | 218,570 | -1.06(-5.88%) |
Aug 10, 2020 | 18.00 | 18.16 | 17.68 | 18.02 | 187,488 | +0.06(+0.33%) |
Aug 07, 2020 | 16.50 | 18.28 | 16.32 | 17.96 | 356,700 | +1.51(+9.18%) |
Aug 06, 2020 | 16.54 | 16.98 | 16.20 | 16.45 | 193,493 | -0.13(-0.78%) |
Aug 05, 2020 | 16.30 | 16.60 | 16.00 | 16.58 | 278,363 | +0.42(+2.60%) |
Aug 04, 2020 | 16.38 | 16.74 | 15.93 | 16.16 | 143,583 | -0.33(-2.00%) |
Aug 03, 2020 | 15.82 | 16.60 | 15.67 | 16.49 | 156,875 | +0.76(+4.83%) |
Jul 31, 2020 | 16.26 | 16.30 | 15.47 | 15.73 | 336,800 | -0.49(-3.02%) |
Jul 30, 2020 | 15.50 | 16.27 | 15.45 | 16.22 | 268,089 | +0.58(+3.71%) |
Jul 29, 2020 | 16.28 | 16.28 | 15.50 | 15.64 | 352,446 | -0.60(-3.69%) |
Jul 28, 2020 | 15.63 | 16.37 | 15.46 | 16.24 | 224,319 | +0.48(+3.05%) |
Jul 27, 2020 | 15.58 | 15.79 | 15.03 | 15.76 | 110,345 | +0.28(+1.81%) |
Jul 24, 2020 | 16.12 | 16.66 | 15.33 | 15.48 | 210,500 | -0.80(-4.91%) |
Jul 23, 2020 | 16.81 | 17.33 | 16.19 | 16.28 | 162,000 | -0.62(-3.67%) |
Jul 22, 2020 | 17.18 | 17.36 | 16.75 | 16.90 | 179,573 | -0.34(-1.97%) |
Jul 21, 2020 | 16.90 | 17.58 | 16.58 | 17.24 | 242,463 | +0.50(+2.99%) |
Jul 20, 2020 | 16.50 | 17.07 | 16.38 | 16.74 | 263,869 | +0.21(+1.27%) |
Jul 17, 2020 | 16.35 | 16.94 | 16.35 | 16.53 | 161,500 | +0.16(+0.98%) |
Jul 16, 2020 | 16.66 | 16.81 | 16.07 | 16.37 | 186,756 | -0.59(-3.51%) |
Jul 15, 2020 | 16.75 | 17.04 | 16.24 | 16.96 | 260,593 | +1.38(+8.82%) |
Jul 14, 2020 | 15.21 | 15.70 | 14.90 | 15.59 | 187,404 | +0.40(+2.63%) |
Jul 13, 2020 | 16.31 | 16.41 | 15.15 | 15.19 | 497,561 | -1.10(-6.75%) |
Jul 10, 2020 | 17.44 | 17.60 | 16.14 | 16.29 | 312,000 | -1.20(-6.86%) |
Jul 09, 2020 | 18.66 | 18.73 | 17.12 | 17.49 | 330,326 | -1.15(-6.17%) |
Jul 08, 2020 | 18.48 | 18.97 | 18.35 | 18.64 | 187,966 | +0.29(+1.58%) |
Jul 07, 2020 | 18.06 | 18.99 | 17.92 | 18.35 | 281,265 | +0.29(+1.61%) |
Jul 06, 2020 | 17.94 | 18.24 | 17.81 | 18.06 | 261,158 | +0.31(+1.75%) |
Jul 02, 2020 | 17.75 | 17.90 | 17.31 | 17.75 | 282,900 | +0.24(+1.37%) |