Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.21 | 19.82 | 18.99 | 19.56 | 383,073 | +0.35(+1.80%) |
Sep 29, 2020 | 18.78 | 19.29 | 18.58 | 19.21 | 373,611 | +0.61(+3.29%) |
Sep 28, 2020 | 18.27 | 18.64 | 18.03 | 18.60 | 306,330 | +0.39(+2.11%) |
Sep 25, 2020 | 18.36 | 19.03 | 18.07 | 18.21 | 325,471 | -0.21(-1.13%) |
Sep 24, 2020 | 17.90 | 18.85 | 17.66 | 18.42 | 440,518 | +0.35(+1.91%) |
Sep 23, 2020 | 19.21 | 19.62 | 17.96 | 18.08 | 390,252 | -1.20(-6.20%) |
Sep 22, 2020 | 19.13 | 19.46 | 18.34 | 19.27 | 695,169 | +0.58(+3.12%) |
Sep 21, 2020 | 19.32 | 19.79 | 18.75 | 18.69 | 433,284 | -0.76(-3.91%) |
Sep 18, 2020 | 19.38 | 19.87 | 19.01 | 19.45 | 614,599 | +0.23(+1.18%) |
Sep 17, 2020 | 20.01 | 20.20 | 18.93 | 19.22 | 746,211 | -1.07(-5.26%) |
Sep 16, 2020 | 21.24 | 21.24 | 20.24 | 20.29 | 669,504 | -0.61(-2.93%) |
Sep 15, 2020 | 20.75 | 21.92 | 20.52 | 20.90 | 906,008 | +0.36(+1.73%) |
Sep 14, 2020 | 21.58 | 21.69 | 20.51 | 20.55 | 828,976 | -1.19(-5.45%) |
Sep 11, 2020 | 21.21 | 23.01 | 21.12 | 21.73 | 1,105,185 | +0.74(+3.53%) |
Sep 10, 2020 | 21.49 | 22.02 | 20.11 | 20.99 | 1,514,139 | -0.41(-1.94%) |
Sep 09, 2020 | 22.23 | 22.23 | 20.82 | 21.41 | 1,225,754 | -0.06(-0.28%) |
Sep 08, 2020 | 21.19 | 21.93 | 20.88 | 21.46 | 478,701 | +0.47(+2.26%) |
Sep 04, 2020 | 20.99 | 21.39 | 20.27 | 20.99 | 706,622 | +0.02(+0.09%) |
Sep 03, 2020 | 21.18 | 21.43 | 20.91 | 20.97 | 443,316 | -0.11(-0.52%) |
Sep 02, 2020 | 21.03 | 21.31 | 20.64 | 21.08 | 468,111 | +0.34(+1.62%) |
Sep 01, 2020 | 20.27 | 20.84 | 19.99 | 20.74 | 453,142 | +0.56(+2.79%) |
Aug 31, 2020 | 22.34 | 22.47 | 19.93 | 20.18 | 684,470 | -2.08(-9.36%) |
Aug 28, 2020 | 22.21 | 22.47 | 22.08 | 22.27 | 322,231 | +0.13(+0.58%) |
Aug 27, 2020 | 21.79 | 22.42 | 21.77 | 22.14 | 345,495 | +0.05(+0.22%) |
Aug 26, 2020 | 21.55 | 22.13 | 21.49 | 22.09 | 238,054 | +0.56(+2.62%) |
Aug 25, 2020 | 21.48 | 21.66 | 21.17 | 21.52 | 261,825 | -0.07(-0.32%) |
Aug 24, 2020 | 21.33 | 21.66 | 20.50 | 21.59 | 651,016 | +0.20(+0.92%) |
Aug 21, 2020 | 20.75 | 21.53 | 20.75 | 21.40 | 428,630 | +0.54(+2.61%) |
Aug 20, 2020 | 20.99 | 21.04 | 20.60 | 20.85 | 229,866 | +0.11(+0.52%) |
Aug 19, 2020 | 20.37 | 21.14 | 20.37 | 20.74 | 607,529 | +0.39(+1.89%) |
Aug 18, 2020 | 19.82 | 20.70 | 19.77 | 20.36 | 573,902 | +0.54(+2.74%) |
Aug 17, 2020 | 20.15 | 20.15 | 19.52 | 19.82 | 472,733 | -0.37(-1.81%) |
Aug 14, 2020 | 20.51 | 20.52 | 19.42 | 20.18 | 641,528 | -0.39(-1.87%) |
Aug 13, 2020 | 19.91 | 20.94 | 19.91 | 20.57 | 690,770 | +0.75(+3.79%) |
Aug 12, 2020 | 21.71 | 22.92 | 19.68 | 19.82 | 1,592,331 | -1.84(-8.49%) |
Aug 11, 2020 | 24.09 | 24.09 | 21.35 | 21.65 | 1,300,428 | -2.02(-8.51%) |
Aug 10, 2020 | 23.82 | 24.53 | 23.29 | 23.67 | 745,630 | +0.51(+2.22%) |
Aug 07, 2020 | 23.13 | 24.31 | 22.99 | 23.15 | 586,658 | +0.22(+0.95%) |
Aug 06, 2020 | 23.82 | 23.86 | 22.81 | 22.94 | 842,342 | -1.01(-4.21%) |
Aug 05, 2020 | 24.65 | 26.18 | 23.42 | 23.94 | 872,436 | -0.87(-3.50%) |
Aug 04, 2020 | 24.80 | 27.34 | 24.26 | 24.81 | 1,922,265 | -0.18(-0.71%) |
Aug 03, 2020 | 23.44 | 25.18 | 23.44 | 24.99 | 757,200 | +1.62(+6.93%) |
Jul 31, 2020 | 23.51 | 23.63 | 22.85 | 23.37 | 434,704 | -0.04(-0.17%) |
Jul 30, 2020 | 23.73 | 23.81 | 22.72 | 23.41 | 531,137 | -0.27(-1.13%) |
Jul 29, 2020 | 23.15 | 24.09 | 22.87 | 23.68 | 1,092,531 | +0.68(+2.96%) |
Jul 28, 2020 | 22.96 | 24.15 | 22.55 | 23.00 | 758,840 | +0.14(+0.61%) |
Jul 27, 2020 | 22.17 | 23.15 | 22.04 | 22.86 | 632,170 | +0.80(+3.63%) |
Jul 24, 2020 | 22.50 | 23.06 | 21.93 | 22.06 | 575,522 | -0.69(-3.04%) |
Jul 23, 2020 | 22.76 | 23.40 | 21.64 | 22.75 | 1,050,008 | -0.09(-0.39%) |
Jul 22, 2020 | 22.40 | 23.56 | 22.33 | 22.84 | 1,063,566 | +0.22(+0.96%) |
Jul 21, 2020 | 22.14 | 23.21 | 22.14 | 22.62 | 744,674 | +0.30(+1.33%) |
Jul 20, 2020 | 22.48 | 22.92 | 22.05 | 22.32 | 818,950 | +0.08(+0.36%) |
Jul 17, 2020 | 22.58 | 23.10 | 22.03 | 22.25 | 1,212,090 | -0.28(-1.23%) |
Jul 16, 2020 | 21.29 | 23.29 | 21.23 | 22.52 | 1,216,448 | +1.24(+5.85%) |
Jul 15, 2020 | 21.59 | 21.68 | 20.53 | 21.28 | 814,816 | -0.56(-2.58%) |
Jul 14, 2020 | 22.25 | 22.30 | 20.47 | 21.84 | 977,900 | -0.64(-2.86%) |
Jul 13, 2020 | 24.11 | 24.35 | 22.39 | 22.48 | 944,827 | -1.47(-6.14%) |
Jul 10, 2020 | 24.69 | 24.69 | 23.56 | 23.95 | 642,034 | -0.81(-3.27%) |
Jul 09, 2020 | 25.61 | 25.68 | 23.60 | 24.76 | 927,776 | -0.71(-2.79%) |
Jul 08, 2020 | 24.11 | 25.98 | 23.59 | 25.48 | 1,286,659 | +1.56(+6.53%) |
Jul 07, 2020 | 23.19 | 24.36 | 22.87 | 23.91 | 754,245 | +0.83(+3.59%) |
Jul 06, 2020 | 22.53 | 23.24 | 22.52 | 23.08 | 666,219 | +0.78(+3.50%) |
Jul 02, 2020 | 22.68 | 22.96 | 22.04 | 22.30 | 586,253 | -0.38(-1.65%) |