Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.57 | 20.98 | 20.57 | 20.96 | 22,084 | +0.66(+3.25%) |
Sep 29, 2020 | 20.29 | 20.30 | 20.06 | 20.30 | 4,834 | +0.23(+1.15%) |
Sep 28, 2020 | 20.05 | 20.37 | 20.04 | 20.07 | 10,230 | +0.39(+1.98%) |
Sep 25, 2020 | 19.64 | 19.72 | 19.58 | 19.68 | 5,200 | -0.43(-2.14%) |
Sep 24, 2020 | 20.01 | 20.19 | 20.01 | 20.11 | 313,211 | +0.31(+1.57%) |
Sep 23, 2020 | 19.88 | 19.89 | 19.71 | 19.80 | 182,855 | -0.64(-3.13%) |
Sep 22, 2020 | 20.47 | 20.48 | 20.01 | 20.44 | 8,770 | +0.44(+2.20%) |
Sep 21, 2020 | 20.39 | 20.39 | 19.80 | 20.00 | 12,002 | -0.37(-1.82%) |
Sep 18, 2020 | 20.74 | 20.74 | 20.24 | 20.37 | 209,400 | +0.05(+0.25%) |
Sep 17, 2020 | 20.48 | 20.48 | 20.23 | 20.32 | 185,106 | -0.30(-1.45%) |
Sep 16, 2020 | 20.42 | 20.68 | 20.31 | 20.62 | 129,867 | +0.20(+0.95%) |
Sep 15, 2020 | 20.53 | 20.53 | 20.36 | 20.43 | 34,531 | +0.25(+1.24%) |
Sep 14, 2020 | 20.46 | 20.46 | 20.15 | 20.18 | 25,728 | +0.08(+0.41%) |
Sep 11, 2020 | 20.03 | 20.10 | 20.02 | 20.09 | 7,600 | +0.63(+3.22%) |
Sep 10, 2020 | 19.53 | 19.56 | 19.43 | 19.46 | 13,932 | +0.02(+0.08%) |
Sep 09, 2020 | 19.39 | 19.55 | 19.39 | 19.45 | 22,891 | +0.18(+0.93%) |
Sep 08, 2020 | 19.27 | 19.33 | 19.19 | 19.27 | 14,540 | +0.08(+0.42%) |
Sep 04, 2020 | 19.09 | 19.38 | 19.09 | 19.19 | 5,300 | -0.15(-0.78%) |
Sep 03, 2020 | 19.97 | 19.97 | 19.32 | 19.34 | 6,090 | -0.58(-2.91%) |
Sep 02, 2020 | 19.81 | 19.92 | 19.77 | 19.92 | 3,805 | +0.12(+0.61%) |
Sep 01, 2020 | 19.85 | 19.85 | 19.73 | 19.80 | 8,225 | +0.05(+0.25%) |
Aug 31, 2020 | 19.68 | 19.84 | 19.68 | 19.75 | 13,747 | +0.04(+0.20%) |
Aug 28, 2020 | 19.74 | 19.74 | 19.63 | 19.71 | 3,400 | -0.08(-0.40%) |
Aug 27, 2020 | 19.82 | 19.82 | 19.64 | 19.79 | 4,660 | +0.02(+0.10%) |
Aug 26, 2020 | 19.79 | 19.83 | 19.75 | 19.77 | 2,947 | -0.10(-0.50%) |
Aug 25, 2020 | 19.96 | 19.96 | 19.66 | 19.87 | 6,540 | -0.44(-2.17%) |
Aug 24, 2020 | 20.51 | 20.51 | 20.26 | 20.31 | 3,910 | +0.12(+0.59%) |
Aug 21, 2020 | 20.17 | 20.23 | 20.14 | 20.19 | 2,300 | +0.23(+1.15%) |
Aug 20, 2020 | 20.07 | 20.07 | 19.89 | 19.96 | 8,177 | +0.06(+0.30%) |
Aug 19, 2020 | 19.96 | 20.10 | 19.90 | 19.90 | 17,707 | -0.33(-1.63%) |
Aug 18, 2020 | 20.13 | 20.25 | 20.08 | 20.23 | 11,380 | +0.22(+1.10%) |
Aug 17, 2020 | 20.09 | 20.10 | 19.94 | 20.01 | 14,177 | -0.29(-1.43%) |
Aug 14, 2020 | 20.35 | 20.35 | 20.28 | 20.30 | 6,300 | +0.19(+0.94%) |
Aug 13, 2020 | 20.23 | 20.23 | 20.10 | 20.11 | 18,154 | +0.33(+1.67%) |
Aug 12, 2020 | 19.48 | 19.80 | 19.48 | 19.78 | 10,148 | +0.89(+4.71%) |
Aug 11, 2020 | 18.82 | 19.19 | 18.82 | 18.89 | 14,866 | -0.21(-1.10%) |
Aug 10, 2020 | 19.36 | 19.36 | 19.09 | 19.10 | 12,000 | +0.10(+0.53%) |
Aug 07, 2020 | 18.99 | 19.00 | 18.96 | 19.00 | 5,200 | +0.59(+3.20%) |
Aug 06, 2020 | 18.54 | 18.54 | 18.41 | 18.41 | 3,407 | -0.27(-1.47%) |
Aug 05, 2020 | 18.70 | 18.90 | 18.33 | 18.68 | 16,899 | +0.50(+2.77%) |
Aug 04, 2020 | 18.54 | 18.54 | 18.17 | 18.18 | 16,706 | -0.25(-1.36%) |
Aug 03, 2020 | 18.79 | 18.79 | 18.25 | 18.43 | 6,953 | +0.49(+2.75%) |
Jul 31, 2020 | 18.00 | 18.15 | 17.83 | 17.94 | 4,500 | -0.61(-3.30%) |
Jul 30, 2020 | 18.38 | 18.55 | 18.26 | 18.55 | 9,866 | -0.17(-0.91%) |
Jul 29, 2020 | 18.73 | 18.73 | 18.59 | 18.72 | 3,696 | -0.03(-0.17%) |
Jul 28, 2020 | 19.08 | 19.08 | 18.73 | 18.75 | 7,496 | +0.02(+0.12%) |
Jul 27, 2020 | 19.02 | 19.02 | 18.70 | 18.73 | 7,023 | +0.10(+0.54%) |
Jul 24, 2020 | 18.95 | 18.95 | 18.50 | 18.63 | 9,000 | +0.14(+0.76%) |
Jul 23, 2020 | 18.45 | 18.75 | 18.45 | 18.49 | 3,189 | -0.24(-1.28%) |
Jul 22, 2020 | 18.92 | 18.92 | 18.63 | 18.73 | 7,129 | +0.11(+0.59%) |
Jul 21, 2020 | 18.79 | 18.79 | 18.54 | 18.62 | 5,047 | +0.26(+1.42%) |
Jul 20, 2020 | 18.92 | 18.92 | 18.28 | 18.36 | 3,513 | -0.11(-0.60%) |
Jul 17, 2020 | 18.45 | 18.54 | 18.45 | 18.47 | 16,500 | -0.00(-0.03%) |
Jul 16, 2020 | 18.55 | 18.68 | 18.38 | 18.47 | 5,709 | -0.37(-1.95%) |
Jul 15, 2020 | 19.31 | 19.31 | 18.76 | 18.84 | 3,362 | -0.12(-0.62%) |
Jul 14, 2020 | 19.33 | 19.33 | 18.84 | 18.96 | 12,231 | -0.12(-0.65%) |
Jul 13, 2020 | 19.41 | 19.41 | 18.83 | 19.08 | 5,880 | +0.59(+3.21%) |
Jul 10, 2020 | 18.69 | 18.81 | 18.46 | 18.49 | 3,800 | +0.12(+0.68%) |
Jul 09, 2020 | 18.44 | 18.45 | 18.30 | 18.36 | 9,252 | -0.26(-1.37%) |
Jul 08, 2020 | 18.51 | 18.62 | 18.51 | 18.62 | 2,597 | -0.28(-1.48%) |
Jul 07, 2020 | 19.22 | 19.22 | 18.83 | 18.90 | 8,620 | -0.34(-1.74%) |
Jul 06, 2020 | 19.23 | 19.26 | 19.22 | 19.23 | 7,786 | +0.47(+2.53%) |
Jul 02, 2020 | 18.94 | 18.94 | 18.73 | 18.76 | 42,200 | -0.41(-2.14%) |