Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.46 | 19.72 | 19.46 | 19.53 | 25,799 | +0.04(+0.20%) |
Sep 29, 2020 | 19.36 | 19.53 | 19.07 | 19.49 | 17,665 | -0.02(-0.10%) |
Sep 28, 2020 | 18.96 | 19.62 | 18.96 | 19.51 | 17,280 | +0.79(+4.20%) |
Sep 25, 2020 | 18.21 | 18.93 | 18.21 | 18.73 | 23,281 | +0.22(+1.21%) |
Sep 24, 2020 | 18.66 | 18.99 | 18.45 | 18.50 | 31,934 | -0.08(-0.42%) |
Sep 23, 2020 | 19.02 | 19.63 | 18.50 | 18.58 | 46,264 | -0.41(-2.15%) |
Sep 22, 2020 | 19.57 | 19.57 | 18.94 | 18.99 | 58,463 | -0.47(-2.39%) |
Sep 21, 2020 | 20.38 | 20.60 | 19.42 | 19.45 | 72,380 | -1.58(-7.52%) |
Sep 18, 2020 | 19.96 | 21.21 | 19.63 | 21.04 | 187,075 | +1.25(+6.33%) |
Sep 17, 2020 | 19.68 | 19.98 | 19.55 | 19.78 | 39,567 | -0.07(-0.34%) |
Sep 16, 2020 | 19.80 | 20.07 | 19.76 | 19.85 | 48,826 | +0.14(+0.69%) |
Sep 15, 2020 | 20.05 | 20.05 | 19.67 | 19.72 | 28,953 | -0.33(-1.65%) |
Sep 14, 2020 | 19.85 | 20.38 | 19.85 | 20.05 | 34,045 | +0.28(+1.42%) |
Sep 11, 2020 | 19.90 | 19.99 | 19.66 | 19.76 | 29,050 | -0.01(-0.05%) |
Sep 10, 2020 | 19.75 | 20.00 | 19.60 | 19.77 | 35,833 | +0.11(+0.54%) |
Sep 09, 2020 | 19.57 | 19.77 | 19.19 | 19.67 | 31,830 | +0.24(+1.25%) |
Sep 08, 2020 | 19.75 | 19.75 | 18.91 | 19.42 | 38,424 | -0.67(-3.33%) |
Sep 04, 2020 | 20.42 | 20.42 | 19.71 | 20.09 | 15,761 | -0.02(-0.10%) |
Sep 03, 2020 | 20.14 | 20.33 | 19.82 | 20.11 | 16,266 | +0.15(+0.73%) |
Sep 02, 2020 | 19.83 | 20.29 | 19.69 | 19.97 | 19,424 | +0.00(+0.00%) |
Sep 01, 2020 | 20.02 | 20.14 | 19.69 | 19.97 | 22,419 | -0.05(-0.24%) |
Aug 31, 2020 | 20.15 | 20.39 | 20.01 | 20.02 | 32,535 | -0.15(-0.72%) |
Aug 28, 2020 | 20.00 | 20.23 | 19.82 | 20.16 | 33,067 | +0.33(+1.66%) |
Aug 27, 2020 | 19.91 | 19.98 | 19.73 | 19.83 | 14,571 | +0.14(+0.69%) |
Aug 26, 2020 | 19.55 | 19.90 | 19.18 | 19.70 | 34,552 | -0.09(-0.44%) |
Aug 25, 2020 | 20.19 | 20.19 | 19.57 | 19.78 | 14,979 | -0.10(-0.49%) |
Aug 24, 2020 | 19.30 | 20.20 | 19.23 | 19.88 | 34,757 | +0.71(+3.70%) |
Aug 21, 2020 | 19.40 | 19.40 | 19.08 | 19.17 | 25,856 | -0.18(-0.95%) |
Aug 20, 2020 | 19.07 | 19.57 | 19.07 | 19.36 | 13,313 | +0.01(+0.05%) |
Aug 19, 2020 | 19.07 | 19.84 | 19.07 | 19.35 | 21,495 | +0.22(+1.17%) |
Aug 18, 2020 | 19.45 | 19.58 | 18.92 | 19.12 | 18,355 | -0.48(-2.43%) |
Aug 17, 2020 | 20.27 | 21.34 | 19.32 | 19.60 | 16,565 | -0.31(-1.56%) |
Aug 14, 2020 | 19.98 | 20.07 | 19.58 | 19.91 | 18,336 | -0.09(-0.44%) |
Aug 13, 2020 | 20.42 | 20.67 | 19.66 | 20.00 | 14,198 | -0.35(-1.72%) |
Aug 12, 2020 | 20.85 | 21.36 | 20.26 | 20.35 | 29,275 | -0.04(-0.19%) |
Aug 11, 2020 | 19.61 | 20.74 | 19.61 | 20.39 | 95,358 | +1.18(+6.17%) |
Aug 10, 2020 | 18.88 | 19.82 | 18.81 | 19.20 | 63,180 | +0.29(+1.54%) |
Aug 07, 2020 | 18.51 | 19.09 | 18.34 | 18.91 | 59,233 | +0.23(+1.25%) |
Aug 06, 2020 | 18.92 | 18.92 | 18.60 | 18.68 | 26,138 | -0.25(-1.32%) |
Aug 05, 2020 | 18.92 | 19.16 | 18.28 | 18.93 | 30,321 | +0.31(+1.66%) |
Aug 04, 2020 | 18.57 | 19.51 | 17.93 | 18.62 | 18,624 | -0.15(-0.82%) |
Aug 03, 2020 | 18.35 | 19.27 | 18.35 | 18.77 | 29,086 | +0.69(+3.84%) |
Jul 31, 2020 | 19.10 | 20.01 | 18.01 | 18.08 | 109,208 | -1.61(-8.18%) |
Jul 30, 2020 | 19.38 | 19.74 | 19.06 | 19.69 | 23,074 | -0.10(-0.49%) |
Jul 29, 2020 | 19.41 | 20.25 | 19.41 | 19.79 | 24,162 | +0.09(+0.44%) |
Jul 28, 2020 | 19.30 | 19.94 | 19.30 | 19.70 | 8,363 | +0.07(+0.34%) |
Jul 27, 2020 | 19.68 | 20.18 | 19.28 | 19.63 | 14,394 | -0.18(-0.92%) |
Jul 24, 2020 | 19.88 | 20.03 | 19.50 | 19.81 | 13,171 | +0.05(+0.24%) |
Jul 23, 2020 | 19.69 | 20.09 | 19.30 | 19.77 | 23,189 | -0.27(-1.35%) |
Jul 22, 2020 | 20.34 | 20.41 | 19.44 | 20.04 | 19,130 | -0.67(-3.21%) |
Jul 21, 2020 | 20.09 | 20.78 | 19.81 | 20.70 | 21,256 | +1.03(+5.25%) |
Jul 20, 2020 | 19.92 | 20.30 | 19.62 | 19.67 | 11,461 | -0.75(-3.68%) |
Jul 17, 2020 | 20.41 | 20.57 | 19.96 | 20.42 | 24,372 | +0.19(+0.95%) |
Jul 16, 2020 | 20.56 | 20.73 | 19.95 | 20.23 | 21,305 | -0.40(-1.92%) |
Jul 15, 2020 | 20.25 | 21.88 | 19.96 | 20.62 | 84,565 | +0.68(+3.38%) |
Jul 14, 2020 | 19.63 | 19.99 | 19.13 | 19.95 | 39,138 | +0.23(+1.17%) |
Jul 13, 2020 | 20.20 | 20.32 | 19.46 | 19.72 | 36,367 | -0.32(-1.59%) |
Jul 10, 2020 | 19.09 | 20.06 | 19.09 | 20.04 | 15,556 | +1.07(+5.64%) |
Jul 09, 2020 | 19.50 | 19.52 | 18.54 | 18.97 | 38,301 | -0.60(-3.06%) |
Jul 08, 2020 | 19.25 | 19.82 | 18.09 | 19.56 | 55,509 | -0.18(-0.93%) |
Jul 07, 2020 | 20.61 | 21.45 | 19.70 | 19.75 | 43,811 | -1.12(-5.36%) |
Jul 06, 2020 | 20.06 | 23.08 | 20.06 | 20.87 | 38,393 | +0.14(+0.70%) |
Jul 02, 2020 | 19.10 | 23.14 | 19.10 | 20.72 | 44,699 | -0.50(-2.36%) |