Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.97 | 21.68 | 20.68 | 21.22 | 580,093 | +0.21(+1.00%) |
Sep 29, 2020 | 20.48 | 21.07 | 20.28 | 21.01 | 425,507 | +0.58(+2.84%) |
Sep 28, 2020 | 19.88 | 20.63 | 19.87 | 20.43 | 412,566 | +0.81(+4.13%) |
Sep 25, 2020 | 19.24 | 19.73 | 19.17 | 19.62 | 296,400 | +0.18(+0.93%) |
Sep 24, 2020 | 19.45 | 19.79 | 18.98 | 19.44 | 503,762 | -0.05(-0.26%) |
Sep 23, 2020 | 19.57 | 20.06 | 19.45 | 19.49 | 492,194 | -0.21(-1.07%) |
Sep 22, 2020 | 18.96 | 19.71 | 18.76 | 19.70 | 461,170 | +0.66(+3.47%) |
Sep 21, 2020 | 19.76 | 19.85 | 18.60 | 19.04 | 833,073 | -1.36(-6.67%) |
Sep 18, 2020 | 21.01 | 21.01 | 20.16 | 20.40 | 1,621,800 | -0.22(-1.07%) |
Sep 17, 2020 | 20.07 | 20.77 | 19.85 | 20.62 | 607,343 | +0.20(+0.98%) |
Sep 16, 2020 | 20.19 | 20.68 | 20.07 | 20.42 | 418,102 | +0.38(+1.90%) |
Sep 15, 2020 | 20.20 | 20.20 | 19.71 | 20.04 | 321,262 | -0.01(-0.05%) |
Sep 14, 2020 | 19.69 | 20.17 | 19.43 | 20.05 | 509,383 | +0.67(+3.46%) |
Sep 11, 2020 | 19.98 | 20.27 | 19.30 | 19.38 | 591,700 | -0.46(-2.32%) |
Sep 10, 2020 | 20.04 | 20.18 | 19.78 | 19.84 | 524,072 | -0.14(-0.70%) |
Sep 09, 2020 | 19.25 | 20.16 | 19.01 | 19.98 | 898,255 | +0.95(+4.99%) |
Sep 08, 2020 | 19.72 | 19.72 | 18.93 | 19.03 | 973,141 | -0.72(-3.65%) |
Sep 04, 2020 | 20.76 | 20.76 | 19.48 | 19.75 | 682,300 | -0.59(-2.90%) |
Sep 03, 2020 | 21.52 | 21.52 | 20.11 | 20.34 | 655,555 | -1.28(-5.92%) |
Sep 02, 2020 | 21.30 | 21.66 | 21.04 | 21.62 | 357,668 | +0.23(+1.08%) |
Sep 01, 2020 | 20.35 | 21.40 | 20.11 | 21.39 | 526,358 | +0.93(+4.55%) |
Aug 31, 2020 | 20.70 | 20.70 | 20.32 | 20.46 | 599,752 | -0.39(-1.87%) |
Aug 28, 2020 | 20.36 | 20.88 | 19.98 | 20.85 | 641,600 | +0.80(+3.99%) |
Aug 27, 2020 | 20.42 | 20.42 | 20.03 | 20.05 | 388,179 | -0.14(-0.69%) |
Aug 26, 2020 | 20.13 | 20.39 | 20.12 | 20.19 | 269,508 | -0.08(-0.39%) |
Aug 25, 2020 | 20.30 | 20.46 | 19.96 | 20.27 | 551,871 | +0.19(+0.95%) |
Aug 24, 2020 | 20.33 | 20.33 | 19.83 | 20.08 | 893,689 | -0.04(-0.20%) |
Aug 21, 2020 | 20.41 | 20.62 | 19.93 | 20.12 | 572,900 | -0.53(-2.57%) |
Aug 20, 2020 | 20.03 | 20.75 | 20.01 | 20.65 | 692,852 | +0.32(+1.57%) |
Aug 19, 2020 | 20.53 | 20.73 | 20.33 | 20.33 | 339,326 | -0.07(-0.34%) |
Aug 18, 2020 | 20.67 | 20.82 | 20.36 | 20.40 | 429,835 | -0.35(-1.69%) |
Aug 17, 2020 | 20.98 | 21.16 | 20.68 | 20.75 | 478,140 | -0.11(-0.53%) |
Aug 14, 2020 | 20.61 | 21.07 | 20.56 | 20.86 | 588,400 | +0.05(+0.24%) |
Aug 13, 2020 | 20.93 | 21.13 | 20.50 | 20.81 | 1,046,973 | -0.22(-1.05%) |
Aug 12, 2020 | 21.62 | 21.90 | 21.02 | 21.03 | 913,163 | -0.51(-2.37%) |
Aug 11, 2020 | 22.00 | 22.02 | 21.44 | 21.54 | 1,337,754 | -0.17(-0.78%) |
Aug 10, 2020 | 21.50 | 21.98 | 21.17 | 21.71 | 1,799,100 | +0.66(+3.14%) |
Aug 07, 2020 | 20.19 | 21.30 | 20.08 | 21.05 | 4,740,700 | -0.65(-3.00%) |
Aug 06, 2020 | 20.68 | 21.77 | 20.64 | 21.70 | 843,784 | +1.00(+4.83%) |
Aug 05, 2020 | 21.73 | 21.89 | 20.43 | 20.70 | 1,083,026 | -0.60(-2.82%) |
Aug 04, 2020 | 21.00 | 21.94 | 20.35 | 21.30 | 1,371,415 | +1.70(+8.67%) |
Aug 03, 2020 | 19.35 | 19.71 | 19.01 | 19.60 | 437,726 | +0.37(+1.92%) |
Jul 31, 2020 | 19.34 | 19.40 | 18.64 | 19.23 | 557,200 | -0.30(-1.54%) |
Jul 30, 2020 | 19.05 | 19.62 | 18.88 | 19.53 | 485,154 | +0.16(+0.83%) |
Jul 29, 2020 | 19.31 | 19.45 | 19.06 | 19.37 | 482,387 | +0.10(+0.52%) |
Jul 28, 2020 | 19.50 | 19.73 | 19.26 | 19.27 | 463,593 | -0.39(-1.98%) |
Jul 27, 2020 | 19.31 | 19.91 | 19.26 | 19.66 | 532,744 | +0.32(+1.65%) |
Jul 24, 2020 | 19.64 | 19.90 | 19.27 | 19.34 | 406,600 | -0.36(-1.83%) |
Jul 23, 2020 | 19.73 | 20.11 | 19.57 | 19.70 | 445,849 | -0.12(-0.61%) |
Jul 22, 2020 | 19.53 | 19.83 | 19.46 | 19.82 | 327,659 | +0.08(+0.41%) |
Jul 21, 2020 | 19.77 | 20.06 | 19.47 | 19.74 | 614,594 | +0.16(+0.82%) |
Jul 20, 2020 | 19.83 | 20.10 | 19.29 | 19.58 | 448,661 | -0.41(-2.05%) |
Jul 17, 2020 | 20.46 | 20.55 | 19.88 | 19.99 | 509,000 | -0.41(-2.01%) |
Jul 16, 2020 | 20.31 | 20.45 | 19.92 | 20.40 | 507,502 | -0.11(-0.54%) |
Jul 15, 2020 | 19.84 | 20.67 | 19.45 | 20.51 | 838,623 | +1.35(+7.05%) |
Jul 14, 2020 | 18.13 | 19.18 | 17.95 | 19.16 | 590,965 | +1.04(+5.74%) |
Jul 13, 2020 | 18.30 | 18.63 | 17.85 | 18.12 | 504,608 | +0.07(+0.39%) |
Jul 10, 2020 | 17.35 | 18.13 | 17.22 | 18.05 | 379,700 | +0.68(+3.91%) |
Jul 09, 2020 | 17.94 | 17.94 | 16.99 | 17.37 | 370,911 | -0.44(-2.47%) |
Jul 08, 2020 | 17.77 | 18.08 | 17.44 | 17.81 | 301,151 | -0.05(-0.28%) |
Jul 07, 2020 | 17.97 | 18.30 | 17.84 | 17.86 | 387,286 | -0.43(-2.35%) |
Jul 06, 2020 | 18.65 | 18.77 | 18.03 | 18.29 | 298,680 | +0.09(+0.49%) |
Jul 02, 2020 | 18.51 | 18.87 | 18.04 | 18.20 | 343,500 | +0.14(+0.78%) |