Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.21 | 18.89 | 18.21 | 18.37 | 216,301 | +0.15(+0.82%) |
Sep 29, 2020 | 18.40 | 18.40 | 17.82 | 18.22 | 174,500 | -0.12(-0.65%) |
Sep 28, 2020 | 17.82 | 18.75 | 17.80 | 18.34 | 97,776 | +0.84(+4.80%) |
Sep 25, 2020 | 17.74 | 17.99 | 17.50 | 17.50 | 174,600 | -0.35(-1.96%) |
Sep 24, 2020 | 17.58 | 18.11 | 17.25 | 17.85 | 144,152 | +0.28(+1.59%) |
Sep 23, 2020 | 18.00 | 18.31 | 17.52 | 17.57 | 153,754 | -0.43(-2.39%) |
Sep 22, 2020 | 17.88 | 18.16 | 17.74 | 18.00 | 163,252 | +0.29(+1.64%) |
Sep 21, 2020 | 18.35 | 18.35 | 17.07 | 17.71 | 262,337 | -1.01(-5.40%) |
Sep 18, 2020 | 19.28 | 19.35 | 18.58 | 18.72 | 498,000 | -0.41(-2.14%) |
Sep 17, 2020 | 19.21 | 19.21 | 18.88 | 19.13 | 270,522 | -0.12(-0.62%) |
Sep 16, 2020 | 19.66 | 19.77 | 19.24 | 19.25 | 104,112 | -0.29(-1.48%) |
Sep 15, 2020 | 20.03 | 20.05 | 19.53 | 19.54 | 122,964 | -0.25(-1.26%) |
Sep 14, 2020 | 19.53 | 19.84 | 19.21 | 19.79 | 142,471 | +0.39(+2.01%) |
Sep 11, 2020 | 19.93 | 19.93 | 19.38 | 19.40 | 163,600 | -0.39(-1.97%) |
Sep 10, 2020 | 19.76 | 19.98 | 19.64 | 19.79 | 207,513 | +0.12(+0.61%) |
Sep 09, 2020 | 19.96 | 20.07 | 19.53 | 19.67 | 99,585 | -0.14(-0.71%) |
Sep 08, 2020 | 19.94 | 20.33 | 19.67 | 19.81 | 215,713 | -0.29(-1.44%) |
Sep 04, 2020 | 20.84 | 20.84 | 20.03 | 20.10 | 140,100 | -0.36(-1.76%) |
Sep 03, 2020 | 21.14 | 21.32 | 20.38 | 20.46 | 105,710 | -0.57(-2.71%) |
Sep 02, 2020 | 20.54 | 21.38 | 20.50 | 21.03 | 153,851 | +0.57(+2.79%) |
Sep 01, 2020 | 20.04 | 20.46 | 19.92 | 20.46 | 186,674 | +0.26(+1.29%) |
Aug 31, 2020 | 20.76 | 20.80 | 20.16 | 20.20 | 177,169 | -0.61(-2.93%) |
Aug 28, 2020 | 20.96 | 20.98 | 20.41 | 20.81 | 220,800 | +0.01(+0.05%) |
Aug 27, 2020 | 20.93 | 21.25 | 20.51 | 20.80 | 227,450 | +0.10(+0.48%) |
Aug 26, 2020 | 21.09 | 21.44 | 20.59 | 20.70 | 250,649 | -0.44(-2.08%) |
Aug 25, 2020 | 21.50 | 21.69 | 20.80 | 21.14 | 217,321 | -0.15(-0.70%) |
Aug 24, 2020 | 20.92 | 21.45 | 20.80 | 21.29 | 287,837 | +0.65(+3.15%) |
Aug 21, 2020 | 20.96 | 21.13 | 20.60 | 20.64 | 189,500 | -0.39(-1.85%) |
Aug 20, 2020 | 21.55 | 21.69 | 21.00 | 21.03 | 67,134 | -0.87(-3.97%) |
Aug 19, 2020 | 22.35 | 22.39 | 21.84 | 21.90 | 108,089 | -0.37(-1.66%) |
Aug 18, 2020 | 22.67 | 23.05 | 22.23 | 22.27 | 131,537 | -0.50(-2.20%) |
Aug 17, 2020 | 23.09 | 23.16 | 22.46 | 22.77 | 123,566 | -0.32(-1.39%) |
Aug 14, 2020 | 22.88 | 23.20 | 22.74 | 23.09 | 81,500 | -0.02(-0.09%) |
Aug 13, 2020 | 23.11 | 23.39 | 23.00 | 23.11 | 110,473 | -0.22(-0.94%) |
Aug 12, 2020 | 23.62 | 23.62 | 23.15 | 23.33 | 109,861 | +0.12(+0.52%) |
Aug 11, 2020 | 22.72 | 23.61 | 22.50 | 23.21 | 210,136 | +0.89(+3.99%) |
Aug 10, 2020 | 21.85 | 22.63 | 21.68 | 22.32 | 131,200 | +0.65(+3.00%) |
Aug 07, 2020 | 21.43 | 21.70 | 21.15 | 21.67 | 93,900 | +0.18(+0.84%) |
Aug 06, 2020 | 21.41 | 21.63 | 21.09 | 21.49 | 109,152 | -0.05(-0.23%) |
Aug 05, 2020 | 21.37 | 21.79 | 21.07 | 21.54 | 153,471 | +0.46(+2.18%) |
Aug 04, 2020 | 20.67 | 21.25 | 20.67 | 21.08 | 143,024 | +0.26(+1.25%) |
Aug 03, 2020 | 20.85 | 21.04 | 20.48 | 20.82 | 186,828 | +0.10(+0.48%) |
Jul 31, 2020 | 20.57 | 21.02 | 20.57 | 20.72 | 200,400 | -0.14(-0.67%) |
Jul 30, 2020 | 22.05 | 22.05 | 19.07 | 20.86 | 424,453 | -1.40(-6.29%) |
Jul 29, 2020 | 21.69 | 22.42 | 21.69 | 22.26 | 111,256 | +0.69(+3.20%) |
Jul 28, 2020 | 21.17 | 21.67 | 21.14 | 21.57 | 155,683 | +0.10(+0.47%) |
Jul 27, 2020 | 20.65 | 21.49 | 20.65 | 21.47 | 91,007 | +0.67(+3.22%) |
Jul 24, 2020 | 21.04 | 21.14 | 20.68 | 20.80 | 153,500 | -0.32(-1.52%) |
Jul 23, 2020 | 20.62 | 21.19 | 20.43 | 21.12 | 130,988 | +0.45(+2.18%) |
Jul 22, 2020 | 20.31 | 20.70 | 20.21 | 20.67 | 137,210 | +0.10(+0.49%) |
Jul 21, 2020 | 20.43 | 20.93 | 20.42 | 20.57 | 106,450 | +0.38(+1.88%) |
Jul 20, 2020 | 20.43 | 20.56 | 20.01 | 20.19 | 107,638 | -0.43(-2.09%) |
Jul 17, 2020 | 21.02 | 21.24 | 20.49 | 20.62 | 154,200 | -0.42(-2.00%) |
Jul 16, 2020 | 21.01 | 21.09 | 20.68 | 21.04 | 88,452 | -0.11(-0.52%) |
Jul 15, 2020 | 20.82 | 21.30 | 20.68 | 21.15 | 177,708 | +0.94(+4.65%) |
Jul 14, 2020 | 19.80 | 20.24 | 19.54 | 20.21 | 176,896 | +0.54(+2.75%) |
Jul 13, 2020 | 19.74 | 20.15 | 19.48 | 19.67 | 117,981 | +0.18(+0.92%) |
Jul 10, 2020 | 18.90 | 19.51 | 18.90 | 19.49 | 83,600 | +0.62(+3.29%) |
Jul 09, 2020 | 19.10 | 19.10 | 18.38 | 18.87 | 206,015 | -0.25(-1.31%) |
Jul 08, 2020 | 19.24 | 19.45 | 18.86 | 19.12 | 189,066 | -0.25(-1.29%) |
Jul 07, 2020 | 19.86 | 20.12 | 19.34 | 19.37 | 141,276 | -0.83(-4.11%) |
Jul 06, 2020 | 20.47 | 20.48 | 19.95 | 20.20 | 104,751 | +0.28(+1.41%) |
Jul 02, 2020 | 20.41 | 20.70 | 19.75 | 19.92 | 142,800 | +0.15(+0.76%) |