Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.77 | 22.08 | 21.64 | 21.93 | 941,660 | -0.03(-0.14%) |
Sep 29, 2020 | 22.16 | 22.17 | 21.65 | 21.96 | 775,498 | -0.17(-0.77%) |
Sep 28, 2020 | 21.86 | 22.21 | 21.76 | 22.13 | 1,013,804 | +0.43(+2.00%) |
Sep 25, 2020 | 21.63 | 21.83 | 21.42 | 21.69 | 972,605 | +0.06(+0.29%) |
Sep 24, 2020 | 21.01 | 21.90 | 20.81 | 21.63 | 1,145,180 | +0.57(+2.73%) |
Sep 23, 2020 | 21.59 | 21.75 | 21.04 | 21.06 | 1,190,601 | -0.40(-1.85%) |
Sep 22, 2020 | 21.72 | 21.92 | 21.38 | 21.45 | 1,075,204 | -0.13(-0.61%) |
Sep 21, 2020 | 20.96 | 21.60 | 20.91 | 21.59 | 1,347,005 | +0.43(+2.06%) |
Sep 18, 2020 | 21.21 | 21.21 | 20.83 | 21.15 | 2,351,020 | +0.19(+0.89%) |
Sep 17, 2020 | 20.66 | 21.01 | 20.27 | 20.96 | 1,415,669 | +0.47(+2.27%) |
Sep 16, 2020 | 20.46 | 20.93 | 20.10 | 20.50 | 1,443,629 | +0.09(+0.42%) |
Sep 15, 2020 | 21.13 | 21.22 | 20.27 | 20.41 | 1,987,331 | -0.57(-2.74%) |
Sep 14, 2020 | 20.69 | 21.29 | 20.31 | 20.99 | 1,411,018 | +0.43(+2.12%) |
Sep 11, 2020 | 21.14 | 21.42 | 20.41 | 20.55 | 1,974,960 | -0.46(-2.18%) |
Sep 10, 2020 | 22.27 | 22.27 | 20.60 | 21.01 | 2,717,419 | -1.29(-5.78%) |
Sep 09, 2020 | 22.20 | 22.51 | 21.85 | 22.30 | 1,309,184 | +0.47(+2.17%) |
Sep 08, 2020 | 23.29 | 23.31 | 21.78 | 21.83 | 2,082,487 | -1.47(-6.30%) |
Sep 04, 2020 | 23.88 | 24.00 | 22.94 | 23.29 | 1,359,998 | -0.36(-1.51%) |
Sep 03, 2020 | 24.08 | 24.41 | 23.24 | 23.65 | 1,110,885 | -0.43(-1.77%) |
Sep 02, 2020 | 23.70 | 24.45 | 23.67 | 24.08 | 893,855 | +0.37(+1.57%) |
Sep 01, 2020 | 24.10 | 24.12 | 23.40 | 23.71 | 1,092,862 | -0.47(-1.96%) |
Aug 31, 2020 | 24.34 | 24.37 | 23.76 | 24.18 | 916,654 | -0.16(-0.67%) |
Aug 28, 2020 | 24.62 | 24.62 | 24.16 | 24.34 | 773,370 | -0.02(-0.06%) |
Aug 27, 2020 | 24.21 | 24.79 | 24.09 | 24.36 | 1,129,088 | +0.15(+0.61%) |
Aug 26, 2020 | 24.37 | 24.48 | 23.68 | 24.21 | 986,835 | +0.05(+0.19%) |
Aug 25, 2020 | 23.91 | 24.19 | 23.34 | 24.16 | 1,140,644 | +0.48(+2.03%) |
Aug 24, 2020 | 23.38 | 23.94 | 23.10 | 23.68 | 1,207,776 | +0.34(+1.46%) |
Aug 21, 2020 | 23.09 | 23.47 | 22.99 | 23.34 | 773,628 | +0.11(+0.47%) |
Aug 20, 2020 | 23.47 | 23.67 | 23.19 | 23.23 | 712,513 | -0.23(-0.99%) |
Aug 19, 2020 | 23.21 | 23.57 | 23.01 | 23.46 | 1,014,214 | +0.16(+0.70%) |
Aug 18, 2020 | 23.26 | 23.47 | 23.05 | 23.30 | 908,579 | +0.17(+0.74%) |
Aug 17, 2020 | 22.79 | 23.28 | 22.67 | 23.13 | 737,263 | +0.48(+2.13%) |
Aug 14, 2020 | 22.74 | 23.05 | 22.56 | 22.65 | 757,400 | -0.09(-0.38%) |
Aug 13, 2020 | 22.75 | 23.05 | 22.63 | 22.74 | 633,035 | -0.05(-0.20%) |
Aug 12, 2020 | 22.46 | 23.12 | 22.46 | 22.78 | 911,821 | +0.41(+1.84%) |
Aug 11, 2020 | 22.88 | 22.97 | 22.17 | 22.37 | 1,142,114 | -0.36(-1.57%) |
Aug 10, 2020 | 22.94 | 23.04 | 22.67 | 22.73 | 746,969 | -0.22(-0.95%) |
Aug 07, 2020 | 22.86 | 23.15 | 22.69 | 22.94 | 892,885 | +0.16(+0.72%) |
Aug 06, 2020 | 23.47 | 23.66 | 22.66 | 22.78 | 5,180,749 | -0.78(-3.30%) |
Aug 05, 2020 | 23.18 | 23.61 | 23.07 | 23.56 | 1,817,370 | +0.64(+2.81%) |
Aug 04, 2020 | 22.87 | 23.36 | 22.74 | 22.91 | 2,321,292 | +0.15(+0.65%) |
Aug 03, 2020 | 22.70 | 24.03 | 22.64 | 22.77 | 2,566,266 | +0.32(+1.42%) |
Jul 31, 2020 | 22.13 | 23.02 | 21.94 | 22.45 | 2,994,315 | +1.03(+4.78%) |
Jul 30, 2020 | 21.66 | 21.99 | 21.07 | 21.42 | 1,610,322 | -0.07(-0.33%) |
Jul 29, 2020 | 21.28 | 21.66 | 20.96 | 21.49 | 1,649,816 | +0.46(+2.18%) |
Jul 28, 2020 | 20.93 | 21.59 | 20.69 | 21.03 | 2,028,251 | -0.02(-0.07%) |
Jul 27, 2020 | 20.51 | 21.13 | 20.45 | 21.05 | 1,550,112 | +0.71(+3.47%) |
Jul 24, 2020 | 20.67 | 20.93 | 20.25 | 20.34 | 820,378 | -0.35(-1.69%) |
Jul 23, 2020 | 20.38 | 20.93 | 20.34 | 20.69 | 652,662 | +0.30(+1.45%) |
Jul 22, 2020 | 20.51 | 20.53 | 20.20 | 20.40 | 558,580 | -0.15(-0.72%) |
Jul 21, 2020 | 20.11 | 20.66 | 20.06 | 20.55 | 815,038 | +0.59(+2.96%) |
Jul 20, 2020 | 20.19 | 20.24 | 19.50 | 19.96 | 832,952 | -0.31(-1.53%) |
Jul 17, 2020 | 19.98 | 20.46 | 19.91 | 20.27 | 1,046,529 | +0.44(+2.23%) |
Jul 16, 2020 | 19.70 | 19.96 | 19.68 | 19.82 | 525,233 | +0.12(+0.59%) |
Jul 15, 2020 | 20.18 | 20.25 | 19.69 | 19.71 | 974,202 | -0.21(-1.05%) |
Jul 14, 2020 | 19.33 | 19.96 | 19.27 | 19.92 | 671,983 | +0.62(+3.22%) |
Jul 13, 2020 | 19.54 | 19.69 | 19.26 | 19.30 | 835,953 | -0.09(-0.48%) |
Jul 10, 2020 | 18.84 | 19.41 | 18.48 | 19.39 | 822,825 | +0.40(+2.13%) |
Jul 09, 2020 | 19.80 | 19.82 | 18.87 | 18.98 | 1,229,518 | -0.78(-3.97%) |
Jul 08, 2020 | 19.83 | 19.87 | 19.48 | 19.77 | 1,031,402 | +0.08(+0.39%) |
Jul 07, 2020 | 19.18 | 19.83 | 19.12 | 19.69 | 1,007,444 | +0.40(+2.05%) |
Jul 06, 2020 | 19.14 | 19.59 | 19.07 | 19.30 | 1,037,819 | +0.39(+2.05%) |
Jul 02, 2020 | 18.99 | 19.15 | 18.81 | 18.91 | 648,832 | +0.14(+0.74%) |