Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.60 | 20.25 | 18.69 | 19.05 | 942,355 | -0.59(-3.00%) |
Sep 29, 2020 | 19.90 | 20.14 | 19.17 | 19.64 | 451,411 | -0.42(-2.09%) |
Sep 28, 2020 | 18.77 | 20.21 | 18.59 | 20.06 | 830,263 | +1.76(+9.62%) |
Sep 25, 2020 | 18.49 | 18.81 | 18.22 | 18.30 | 647,100 | -0.48(-2.56%) |
Sep 24, 2020 | 18.87 | 19.19 | 18.31 | 18.78 | 1,092,676 | -0.11(-0.58%) |
Sep 23, 2020 | 18.95 | 20.31 | 18.74 | 18.89 | 857,213 | +0.26(+1.40%) |
Sep 22, 2020 | 19.29 | 19.56 | 18.44 | 18.63 | 585,552 | -0.54(-2.82%) |
Sep 21, 2020 | 20.28 | 20.38 | 19.11 | 19.17 | 930,157 | -1.85(-8.80%) |
Sep 18, 2020 | 21.57 | 22.35 | 20.70 | 21.02 | 2,746,300 | -0.16(-0.76%) |
Sep 17, 2020 | 20.85 | 21.30 | 20.42 | 21.18 | 539,870 | -0.11(-0.52%) |
Sep 16, 2020 | 20.54 | 21.80 | 20.21 | 21.29 | 904,774 | +0.78(+3.80%) |
Sep 15, 2020 | 20.49 | 20.74 | 20.04 | 20.51 | 418,874 | +0.17(+0.84%) |
Sep 14, 2020 | 20.22 | 20.66 | 19.60 | 20.34 | 738,423 | +1.28(+6.72%) |
Sep 11, 2020 | 19.83 | 19.83 | 18.93 | 19.06 | 694,500 | -0.59(-3.00%) |
Sep 10, 2020 | 21.15 | 21.15 | 19.52 | 19.65 | 852,130 | -1.50(-7.09%) |
Sep 09, 2020 | 22.30 | 22.30 | 20.67 | 21.15 | 843,607 | -0.25(-1.17%) |
Sep 08, 2020 | 21.00 | 22.35 | 20.85 | 21.40 | 723,653 | -0.06(-0.28%) |
Sep 04, 2020 | 22.21 | 22.23 | 21.05 | 21.46 | 612,100 | -0.40(-1.83%) |
Sep 03, 2020 | 22.47 | 22.98 | 21.45 | 21.86 | 573,841 | -0.69(-3.06%) |
Sep 02, 2020 | 22.72 | 22.72 | 22.05 | 22.55 | 595,643 | -0.17(-0.75%) |
Sep 01, 2020 | 22.20 | 22.88 | 22.10 | 22.72 | 532,808 | +0.47(+2.11%) |
Aug 31, 2020 | 22.85 | 23.05 | 22.20 | 22.25 | 1,041,427 | -0.72(-3.13%) |
Aug 28, 2020 | 22.85 | 23.21 | 22.68 | 22.97 | 399,300 | +0.13(+0.57%) |
Aug 27, 2020 | 22.48 | 22.97 | 22.01 | 22.84 | 644,108 | +0.45(+2.01%) |
Aug 26, 2020 | 23.05 | 23.59 | 22.35 | 22.39 | 494,847 | -0.66(-2.86%) |
Aug 25, 2020 | 22.82 | 23.19 | 22.35 | 23.05 | 720,695 | +0.35(+1.54%) |
Aug 24, 2020 | 22.49 | 22.91 | 22.32 | 22.70 | 511,331 | +0.41(+1.84%) |
Aug 21, 2020 | 22.58 | 23.22 | 21.90 | 22.29 | 463,300 | -0.65(-2.83%) |
Aug 20, 2020 | 22.57 | 23.34 | 22.43 | 22.94 | 605,731 | -0.06(-0.26%) |
Aug 19, 2020 | 23.12 | 23.70 | 22.87 | 23.00 | 729,154 | -0.08(-0.35%) |
Aug 18, 2020 | 22.85 | 23.29 | 22.60 | 23.08 | 948,545 | +0.44(+1.94%) |
Aug 17, 2020 | 22.29 | 23.10 | 22.20 | 22.64 | 1,366,969 | +0.54(+2.44%) |
Aug 14, 2020 | 21.92 | 22.52 | 21.73 | 22.10 | 632,300 | -0.03(-0.14%) |
Aug 13, 2020 | 22.51 | 22.66 | 21.74 | 22.13 | 1,054,092 | -0.63(-2.77%) |
Aug 12, 2020 | 22.40 | 22.90 | 22.14 | 22.76 | 1,235,435 | +0.65(+2.94%) |
Aug 11, 2020 | 21.78 | 23.15 | 21.42 | 22.11 | 1,672,191 | +0.98(+4.64%) |
Aug 10, 2020 | 20.05 | 23.17 | 20.03 | 21.13 | 2,221,900 | +1.18(+5.91%) |
Aug 07, 2020 | 20.05 | 20.10 | 18.91 | 19.95 | 653,500 | -0.39(-1.92%) |
Aug 06, 2020 | 19.40 | 20.58 | 19.07 | 20.34 | 1,561,724 | +0.70(+3.56%) |
Aug 05, 2020 | 17.84 | 19.69 | 17.76 | 19.64 | 1,812,594 | +2.18(+12.49%) |
Aug 04, 2020 | 16.65 | 17.59 | 15.71 | 17.46 | 1,527,557 | +0.20(+1.16%) |
Aug 03, 2020 | 16.38 | 17.26 | 16.05 | 17.26 | 1,004,167 | +0.97(+5.95%) |
Jul 31, 2020 | 16.10 | 16.30 | 15.51 | 16.29 | 656,800 | +0.01(+0.06%) |
Jul 30, 2020 | 16.00 | 16.34 | 15.69 | 16.28 | 486,718 | -0.12(-0.73%) |
Jul 29, 2020 | 17.10 | 17.10 | 16.22 | 16.40 | 874,828 | -0.35(-2.09%) |
Jul 28, 2020 | 16.78 | 17.10 | 16.71 | 16.75 | 449,112 | -0.26(-1.53%) |
Jul 27, 2020 | 16.42 | 17.02 | 16.06 | 17.01 | 734,147 | +0.66(+4.04%) |
Jul 24, 2020 | 16.23 | 16.45 | 15.91 | 16.35 | 481,400 | -0.02(-0.12%) |
Jul 23, 2020 | 17.07 | 17.21 | 16.25 | 16.37 | 689,448 | -0.84(-4.88%) |
Jul 22, 2020 | 16.57 | 17.32 | 16.45 | 17.21 | 695,942 | +0.42(+2.50%) |
Jul 21, 2020 | 16.22 | 16.99 | 16.18 | 16.79 | 1,524,158 | +0.54(+3.32%) |
Jul 20, 2020 | 16.04 | 16.40 | 15.81 | 16.25 | 958,211 | +0.00(+0.00%) |
Jul 17, 2020 | 16.75 | 16.88 | 16.06 | 16.25 | 747,600 | -0.48(-2.87%) |
Jul 16, 2020 | 16.32 | 16.92 | 16.28 | 16.73 | 1,267,591 | +0.32(+1.95%) |
Jul 15, 2020 | 16.27 | 16.50 | 15.67 | 16.41 | 1,362,191 | +0.69(+4.39%) |
Jul 14, 2020 | 14.81 | 15.74 | 14.53 | 15.72 | 1,020,151 | +0.78(+5.22%) |
Jul 13, 2020 | 14.75 | 15.69 | 14.69 | 14.94 | 1,379,420 | +0.43(+2.96%) |
Jul 10, 2020 | 14.05 | 14.56 | 14.02 | 14.51 | 726,400 | +0.44(+3.13%) |
Jul 09, 2020 | 14.51 | 14.61 | 13.96 | 14.07 | 1,202,547 | -0.47(-3.23%) |
Jul 08, 2020 | 14.17 | 14.65 | 13.72 | 14.54 | 1,266,457 | +0.42(+2.97%) |
Jul 07, 2020 | 13.95 | 14.44 | 13.70 | 14.12 | 1,385,343 | -0.07(-0.49%) |
Jul 06, 2020 | 13.45 | 14.25 | 13.30 | 14.19 | 1,489,071 | +1.12(+8.57%) |
Jul 02, 2020 | 13.53 | 13.76 | 12.94 | 13.07 | 1,120,800 | -0.16(-1.21%) |