Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.57 | 20.91 | 20.15 | 20.52 | 382,078 | +0.09(+0.46%) |
Sep 29, 2020 | 20.81 | 20.81 | 20.05 | 20.43 | 268,501 | -0.43(-2.04%) |
Sep 28, 2020 | 20.20 | 20.99 | 20.20 | 20.86 | 241,187 | +0.93(+4.66%) |
Sep 25, 2020 | 19.60 | 19.94 | 19.54 | 19.93 | 364,817 | +0.23(+1.17%) |
Sep 24, 2020 | 19.71 | 20.06 | 19.36 | 19.70 | 285,696 | +0.08(+0.39%) |
Sep 23, 2020 | 20.19 | 20.36 | 19.57 | 19.62 | 498,868 | -0.66(-3.24%) |
Sep 22, 2020 | 20.03 | 20.45 | 19.92 | 20.28 | 498,715 | +0.24(+1.19%) |
Sep 21, 2020 | 21.05 | 21.05 | 19.91 | 20.04 | 682,348 | -1.40(-6.52%) |
Sep 18, 2020 | 22.24 | 22.24 | 21.38 | 21.43 | 833,750 | -0.73(-3.31%) |
Sep 17, 2020 | 22.16 | 22.55 | 22.01 | 22.17 | 326,205 | -0.27(-1.21%) |
Sep 16, 2020 | 22.05 | 22.72 | 22.00 | 22.44 | 411,242 | +0.59(+2.69%) |
Sep 15, 2020 | 21.77 | 22.27 | 21.77 | 21.85 | 387,457 | +0.14(+0.67%) |
Sep 14, 2020 | 21.15 | 21.82 | 21.10 | 21.71 | 600,999 | +0.70(+3.33%) |
Sep 11, 2020 | 21.52 | 21.52 | 20.89 | 21.01 | 574,810 | -0.41(-1.91%) |
Sep 10, 2020 | 21.56 | 21.62 | 21.18 | 21.42 | 274,688 | -0.14(-0.63%) |
Sep 09, 2020 | 21.98 | 22.25 | 21.50 | 21.55 | 261,508 | -0.32(-1.44%) |
Sep 08, 2020 | 21.93 | 22.09 | 21.50 | 21.87 | 300,426 | -0.19(-0.88%) |
Sep 04, 2020 | 22.21 | 22.34 | 21.56 | 22.06 | 350,117 | +0.09(+0.42%) |
Sep 03, 2020 | 21.82 | 22.49 | 21.82 | 21.97 | 423,963 | +0.24(+1.09%) |
Sep 02, 2020 | 21.44 | 21.75 | 21.17 | 21.73 | 254,189 | +0.25(+1.18%) |
Sep 01, 2020 | 21.35 | 21.57 | 21.17 | 21.48 | 219,985 | -0.08(-0.35%) |
Aug 31, 2020 | 21.60 | 21.75 | 21.30 | 21.56 | 445,690 | -0.14(-0.66%) |
Aug 28, 2020 | 21.89 | 21.89 | 21.47 | 21.70 | 354,266 | -0.11(-0.50%) |
Aug 27, 2020 | 21.51 | 22.14 | 21.51 | 21.81 | 208,849 | +0.46(+2.13%) |
Aug 26, 2020 | 21.89 | 21.95 | 21.19 | 21.35 | 252,593 | -0.25(-1.17%) |
Aug 25, 2020 | 21.90 | 22.22 | 21.51 | 21.61 | 357,533 | -0.13(-0.62%) |
Aug 24, 2020 | 21.14 | 21.79 | 20.84 | 21.74 | 588,443 | +0.66(+3.12%) |
Aug 21, 2020 | 21.45 | 21.67 | 20.96 | 21.08 | 458,329 | -0.51(-2.38%) |
Aug 20, 2020 | 21.10 | 21.94 | 21.10 | 21.60 | 213,369 | +0.26(+1.23%) |
Aug 19, 2020 | 22.08 | 22.21 | 21.26 | 21.34 | 347,638 | -0.73(-3.33%) |
Aug 18, 2020 | 22.59 | 22.68 | 21.97 | 22.07 | 235,319 | -0.60(-2.64%) |
Aug 17, 2020 | 22.86 | 23.01 | 22.51 | 22.67 | 162,394 | -0.24(-1.07%) |
Aug 14, 2020 | 22.91 | 23.33 | 22.79 | 22.92 | 174,584 | -0.15(-0.66%) |
Aug 13, 2020 | 23.17 | 23.74 | 23.04 | 23.07 | 194,721 | -0.27(-1.16%) |
Aug 12, 2020 | 23.78 | 23.86 | 23.09 | 23.34 | 302,796 | -0.15(-0.65%) |
Aug 11, 2020 | 23.99 | 24.22 | 23.46 | 23.49 | 649,701 | +0.02(+0.07%) |
Aug 10, 2020 | 23.09 | 23.98 | 23.09 | 23.47 | 284,811 | +0.41(+1.79%) |
Aug 07, 2020 | 22.71 | 23.15 | 22.67 | 23.06 | 578,867 | +0.18(+0.77%) |
Aug 06, 2020 | 22.65 | 23.12 | 22.60 | 22.88 | 210,240 | +0.11(+0.48%) |
Aug 05, 2020 | 23.27 | 23.30 | 22.54 | 22.77 | 235,023 | -0.26(-1.14%) |
Aug 04, 2020 | 22.53 | 23.30 | 22.53 | 23.03 | 292,670 | +0.54(+2.40%) |
Aug 03, 2020 | 22.82 | 22.92 | 22.02 | 22.49 | 272,575 | -0.29(-1.26%) |
Jul 31, 2020 | 22.04 | 22.78 | 21.84 | 22.78 | 530,036 | +0.57(+2.54%) |
Jul 30, 2020 | 22.27 | 22.52 | 21.85 | 22.21 | 237,569 | -0.57(-2.48%) |
Jul 29, 2020 | 22.78 | 23.34 | 22.02 | 22.78 | 335,120 | +0.14(+0.60%) |
Jul 28, 2020 | 21.56 | 22.75 | 21.56 | 22.65 | 420,393 | +0.94(+4.35%) |
Jul 27, 2020 | 21.40 | 21.78 | 20.91 | 21.70 | 556,683 | +0.13(+0.59%) |
Jul 24, 2020 | 22.02 | 22.05 | 21.52 | 21.57 | 277,700 | -0.51(-2.33%) |
Jul 23, 2020 | 21.88 | 22.54 | 21.79 | 22.09 | 482,211 | -0.01(-0.04%) |
Jul 22, 2020 | 21.71 | 22.27 | 21.44 | 22.10 | 212,660 | +0.42(+1.95%) |
Jul 21, 2020 | 21.51 | 21.99 | 21.51 | 21.68 | 201,037 | +0.50(+2.35%) |
Jul 20, 2020 | 21.97 | 21.98 | 21.06 | 21.18 | 214,179 | -1.07(-4.82%) |
Jul 17, 2020 | 22.19 | 22.38 | 21.87 | 22.25 | 286,826 | +0.09(+0.42%) |
Jul 16, 2020 | 22.44 | 22.48 | 22.05 | 22.16 | 316,876 | -0.43(-1.91%) |
Jul 15, 2020 | 22.90 | 23.24 | 22.40 | 22.59 | 370,212 | +0.34(+1.52%) |
Jul 14, 2020 | 22.51 | 22.74 | 21.87 | 22.25 | 301,674 | -0.20(-0.90%) |
Jul 13, 2020 | 23.14 | 23.14 | 22.16 | 22.45 | 322,858 | -0.48(-2.10%) |
Jul 10, 2020 | 22.33 | 22.93 | 22.29 | 22.93 | 367,066 | +0.63(+2.84%) |
Jul 09, 2020 | 21.80 | 22.32 | 21.46 | 22.30 | 666,215 | +0.35(+1.61%) |
Jul 08, 2020 | 22.22 | 22.39 | 21.41 | 21.95 | 245,593 | -0.45(-2.00%) |
Jul 07, 2020 | 22.67 | 22.79 | 22.33 | 22.39 | 335,152 | -0.65(-2.82%) |
Jul 06, 2020 | 24.36 | 24.38 | 23.02 | 23.04 | 319,595 | -0.66(-2.78%) |
Jul 02, 2020 | 24.37 | 24.50 | 23.64 | 23.70 | 327,005 | -0.03(-0.14%) |