Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.56 | 22.62 | 21.56 | 22.05 | 543,411 | +0.42(+1.94%) |
Sep 29, 2020 | 21.78 | 21.94 | 21.32 | 21.63 | 277,576 | -0.13(-0.60%) |
Sep 28, 2020 | 21.48 | 21.85 | 21.11 | 21.76 | 366,679 | +0.66(+3.13%) |
Sep 25, 2020 | 21.09 | 21.34 | 20.64 | 21.10 | 355,700 | -0.02(-0.09%) |
Sep 24, 2020 | 20.58 | 21.92 | 20.01 | 21.12 | 756,345 | +0.31(+1.49%) |
Sep 23, 2020 | 20.75 | 21.38 | 20.75 | 20.81 | 585,884 | +0.14(+0.68%) |
Sep 22, 2020 | 20.61 | 21.05 | 20.16 | 20.67 | 560,759 | +0.37(+1.82%) |
Sep 21, 2020 | 20.28 | 20.39 | 19.55 | 20.30 | 680,513 | -0.47(-2.26%) |
Sep 18, 2020 | 21.68 | 21.80 | 20.15 | 20.77 | 1,129,700 | -0.84(-3.89%) |
Sep 17, 2020 | 21.94 | 22.38 | 20.56 | 21.61 | 1,326,885 | -0.75(-3.35%) |
Sep 16, 2020 | 23.04 | 23.06 | 22.14 | 22.36 | 539,439 | -0.44(-1.93%) |
Sep 15, 2020 | 23.45 | 23.62 | 22.59 | 22.80 | 471,093 | -0.43(-1.85%) |
Sep 14, 2020 | 22.31 | 23.31 | 22.30 | 23.23 | 792,050 | +0.93(+4.17%) |
Sep 11, 2020 | 22.22 | 22.39 | 21.68 | 22.30 | 539,700 | +0.57(+2.62%) |
Sep 10, 2020 | 22.46 | 22.79 | 21.47 | 21.73 | 623,400 | -0.18(-0.82%) |
Sep 09, 2020 | 20.96 | 22.08 | 20.49 | 21.91 | 576,778 | +1.33(+6.46%) |
Sep 08, 2020 | 20.00 | 21.75 | 19.68 | 20.58 | 780,221 | +0.05(+0.24%) |
Sep 04, 2020 | 22.75 | 22.94 | 20.38 | 20.53 | 1,039,500 | -1.86(-8.31%) |
Sep 03, 2020 | 24.03 | 24.03 | 22.15 | 22.39 | 819,470 | -1.94(-7.97%) |
Sep 02, 2020 | 24.71 | 24.98 | 23.26 | 24.33 | 681,625 | -0.35(-1.42%) |
Sep 01, 2020 | 23.99 | 24.82 | 23.89 | 24.68 | 724,950 | +0.69(+2.88%) |
Aug 31, 2020 | 25.41 | 25.41 | 23.08 | 23.99 | 1,556,923 | -1.51(-5.92%) |
Aug 28, 2020 | 25.11 | 25.94 | 24.59 | 25.50 | 596,000 | +0.59(+2.37%) |
Aug 27, 2020 | 27.00 | 27.00 | 24.88 | 24.91 | 959,788 | -1.97(-7.33%) |
Aug 26, 2020 | 27.01 | 27.72 | 26.63 | 26.88 | 834,034 | -0.12(-0.44%) |
Aug 25, 2020 | 28.30 | 28.30 | 25.95 | 27.00 | 1,333,050 | -1.27(-4.49%) |
Aug 24, 2020 | 28.03 | 29.59 | 27.85 | 28.27 | 1,921,821 | +0.75(+2.73%) |
Aug 21, 2020 | 26.51 | 27.70 | 26.30 | 27.52 | 688,200 | +0.73(+2.72%) |
Aug 20, 2020 | 26.82 | 27.34 | 26.14 | 26.79 | 986,789 | -0.41(-1.51%) |
Aug 19, 2020 | 25.93 | 27.50 | 25.81 | 27.20 | 1,783,936 | +1.27(+4.90%) |
Aug 18, 2020 | 25.40 | 26.02 | 24.81 | 25.93 | 1,351,358 | +0.54(+2.13%) |
Aug 17, 2020 | 23.00 | 25.71 | 22.92 | 25.39 | 2,046,047 | +2.57(+11.26%) |
Aug 14, 2020 | 22.87 | 23.16 | 22.41 | 22.82 | 706,300 | -0.16(-0.70%) |
Aug 13, 2020 | 21.76 | 23.24 | 21.68 | 22.98 | 850,782 | +1.16(+5.32%) |
Aug 12, 2020 | 21.94 | 22.08 | 21.54 | 21.82 | 505,619 | +0.29(+1.35%) |
Aug 11, 2020 | 22.75 | 22.86 | 21.42 | 21.53 | 771,980 | -0.99(-4.40%) |
Aug 10, 2020 | 21.33 | 22.70 | 21.30 | 22.52 | 1,146,400 | +1.22(+5.73%) |
Aug 07, 2020 | 20.52 | 21.34 | 20.20 | 21.30 | 988,200 | +0.55(+2.65%) |
Aug 06, 2020 | 21.10 | 21.42 | 20.35 | 20.75 | 971,062 | -0.22(-1.05%) |
Aug 05, 2020 | 22.10 | 22.83 | 18.11 | 20.97 | 4,088,471 | -1.89(-8.27%) |
Aug 04, 2020 | 23.21 | 23.39 | 22.59 | 22.86 | 828,651 | -0.43(-1.85%) |
Aug 03, 2020 | 22.50 | 23.36 | 22.01 | 23.29 | 857,206 | +0.97(+4.35%) |
Jul 31, 2020 | 23.31 | 23.35 | 21.41 | 22.32 | 1,074,800 | -0.82(-3.54%) |
Jul 30, 2020 | 22.50 | 23.28 | 22.20 | 23.14 | 780,310 | +0.41(+1.80%) |
Jul 29, 2020 | 21.98 | 23.28 | 21.98 | 22.73 | 909,689 | +0.85(+3.88%) |
Jul 28, 2020 | 23.00 | 23.45 | 21.64 | 21.88 | 1,572,691 | -1.24(-5.36%) |
Jul 27, 2020 | 21.69 | 23.20 | 21.47 | 23.12 | 1,138,190 | +1.61(+7.48%) |
Jul 24, 2020 | 20.97 | 21.71 | 20.64 | 21.51 | 823,900 | +0.36(+1.70%) |
Jul 23, 2020 | 20.63 | 21.79 | 20.35 | 21.15 | 1,501,537 | +0.56(+2.72%) |
Jul 22, 2020 | 19.19 | 20.74 | 19.06 | 20.59 | 1,247,617 | +1.29(+6.68%) |
Jul 21, 2020 | 18.77 | 19.68 | 18.77 | 19.30 | 733,969 | +0.63(+3.37%) |
Jul 20, 2020 | 18.68 | 18.76 | 18.36 | 18.67 | 579,463 | -0.19(-1.01%) |
Jul 17, 2020 | 18.75 | 18.95 | 18.41 | 18.86 | 1,128,300 | +0.30(+1.62%) |
Jul 16, 2020 | 17.76 | 19.15 | 17.57 | 18.56 | 1,807,816 | +0.67(+3.75%) |
Jul 15, 2020 | 17.29 | 17.93 | 16.55 | 17.89 | 1,783,222 | +0.69(+4.01%) |
Jul 14, 2020 | 14.23 | 17.24 | 14.05 | 17.20 | 3,729,402 | +3.50(+25.55%) |
Jul 13, 2020 | 14.31 | 14.35 | 13.67 | 13.70 | 569,207 | -0.37(-2.63%) |
Jul 10, 2020 | 13.61 | 14.35 | 13.51 | 14.07 | 706,000 | +0.50(+3.68%) |
Jul 09, 2020 | 14.13 | 14.13 | 13.53 | 13.57 | 517,472 | -0.60(-4.23%) |
Jul 08, 2020 | 14.05 | 14.25 | 13.80 | 14.17 | 490,434 | +0.14(+1.00%) |
Jul 07, 2020 | 14.00 | 14.26 | 13.73 | 14.03 | 530,621 | -0.09(-0.64%) |
Jul 06, 2020 | 14.00 | 14.35 | 13.90 | 14.12 | 497,984 | +0.45(+3.29%) |
Jul 02, 2020 | 14.10 | 14.27 | 13.60 | 13.67 | 575,100 | -0.23(-1.65%) |