Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.58 | 20.66 | 20.01 | 20.43 | 12,186 | -0.76(-3.59%) |
Sep 29, 2020 | 20.79 | 21.19 | 20.79 | 21.19 | 1,165 | -0.56(-2.57%) |
Sep 28, 2020 | 21.74 | 22.92 | 21.50 | 21.75 | 3,022 | +0.14(+0.65%) |
Sep 25, 2020 | 20.70 | 21.74 | 20.70 | 21.61 | 2,500 | +0.43(+2.03%) |
Sep 24, 2020 | 21.10 | 21.28 | 20.47 | 21.18 | 10,522 | -0.45(-2.08%) |
Sep 23, 2020 | 22.15 | 22.15 | 21.43 | 21.63 | 3,192 | -1.04(-4.59%) |
Sep 22, 2020 | 22.40 | 22.68 | 22.35 | 22.67 | 7,777 | -0.12(-0.53%) |
Sep 21, 2020 | 22.25 | 22.79 | 21.47 | 22.79 | 11,690 | +0.29(+1.29%) |
Sep 18, 2020 | 22.25 | 22.50 | 21.50 | 22.50 | 9,500 | +0.06(+0.27%) |
Sep 17, 2020 | 22.06 | 22.44 | 21.95 | 22.44 | 1,964 | -0.03(-0.13%) |
Sep 16, 2020 | 23.00 | 23.00 | 22.07 | 22.47 | 9,486 | -0.33(-1.45%) |
Sep 15, 2020 | 22.73 | 23.28 | 22.51 | 22.80 | 12,049 | +1.13(+5.21%) |
Sep 14, 2020 | 21.19 | 21.78 | 21.19 | 21.67 | 8,971 | +0.92(+4.43%) |
Sep 11, 2020 | 20.79 | 20.91 | 19.71 | 20.75 | 19,100 | +0.04(+0.19%) |
Sep 10, 2020 | 21.77 | 21.77 | 20.27 | 20.71 | 9,281 | -1.55(-6.96%) |
Sep 09, 2020 | 22.29 | 22.61 | 22.26 | 22.26 | 1,555 | +0.56(+2.58%) |
Sep 08, 2020 | 22.25 | 22.25 | 21.60 | 21.70 | 7,775 | -1.27(-5.53%) |
Sep 04, 2020 | 22.19 | 23.01 | 21.24 | 22.97 | 21,500 | +0.44(+1.95%) |
Sep 03, 2020 | 23.99 | 24.07 | 22.31 | 22.53 | 31,013 | -1.17(-4.94%) |
Sep 02, 2020 | 24.93 | 24.93 | 23.48 | 23.70 | 37,389 | +0.70(+3.04%) |
Sep 01, 2020 | 22.75 | 23.29 | 22.62 | 23.00 | 37,506 | +1.16(+5.31%) |
Aug 31, 2020 | 21.50 | 22.25 | 21.50 | 21.84 | 31,687 | +0.84(+4.00%) |
Aug 28, 2020 | 20.96 | 21.42 | 20.77 | 21.00 | 11,700 | -0.25(-1.18%) |
Aug 27, 2020 | 21.28 | 21.30 | 21.14 | 21.25 | 7,139 | +0.35(+1.67%) |
Aug 26, 2020 | 21.24 | 21.24 | 20.64 | 20.90 | 20,478 | +0.10(+0.48%) |
Aug 25, 2020 | 20.49 | 20.98 | 20.40 | 20.80 | 36,199 | +0.80(+4.00%) |
Aug 24, 2020 | 20.06 | 20.34 | 19.70 | 20.00 | 45,506 | +0.95(+4.99%) |
Aug 21, 2020 | 19.35 | 19.91 | 19.05 | 19.05 | 7,400 | -0.33(-1.70%) |
Aug 20, 2020 | 19.75 | 19.81 | 19.00 | 19.38 | 55,084 | -1.46(-7.01%) |
Aug 19, 2020 | 20.48 | 21.08 | 20.25 | 20.84 | 19,313 | -0.28(-1.33%) |
Aug 18, 2020 | 21.30 | 21.40 | 20.26 | 21.12 | 24,583 | +0.17(+0.81%) |
Aug 17, 2020 | 21.88 | 21.88 | 20.83 | 20.95 | 29,510 | -1.36(-6.10%) |
Aug 14, 2020 | 22.50 | 22.70 | 21.90 | 22.31 | 62,100 | -0.19(-0.84%) |
Aug 13, 2020 | 22.84 | 23.47 | 21.76 | 22.50 | 44,582 | -0.81(-3.47%) |
Aug 12, 2020 | 23.05 | 23.60 | 23.04 | 23.31 | 26,717 | +1.29(+5.86%) |
Aug 11, 2020 | 22.41 | 23.49 | 21.75 | 22.02 | 99,704 | -3.84(-14.85%) |
Aug 10, 2020 | 26.40 | 26.51 | 25.60 | 25.86 | 21,243 | +0.79(+3.15%) |
Aug 07, 2020 | 28.90 | 28.90 | 25.00 | 25.07 | 28,800 | -3.93(-13.55%) |
Aug 06, 2020 | 24.63 | 29.00 | 24.48 | 29.00 | 15,208 | +3.84(+15.26%) |
Aug 05, 2020 | 24.19 | 25.23 | 24.19 | 25.16 | 15,087 | +0.13(+0.52%) |
Aug 04, 2020 | 24.49 | 25.05 | 24.49 | 25.03 | 5,432 | +0.11(+0.44%) |
Aug 03, 2020 | 25.46 | 25.46 | 24.92 | 24.92 | 10,114 | -0.53(-2.08%) |
Jul 31, 2020 | 24.51 | 25.45 | 24.50 | 25.45 | 26,800 | +0.52(+2.09%) |
Jul 30, 2020 | 24.01 | 24.97 | 24.01 | 24.93 | 8,057 | +0.43(+1.76%) |
Jul 29, 2020 | 25.23 | 25.31 | 24.32 | 24.50 | 31,670 | +0.25(+1.03%) |
Jul 28, 2020 | 24.39 | 24.68 | 23.83 | 24.25 | 11,974 | +0.48(+2.02%) |
Jul 27, 2020 | 23.90 | 24.19 | 23.70 | 23.77 | 27,821 | +0.90(+3.94%) |
Jul 24, 2020 | 22.64 | 22.88 | 22.25 | 22.87 | 12,400 | +0.00(+0.00%) |
Jul 23, 2020 | 23.53 | 23.99 | 22.82 | 22.87 | 15,378 | +0.22(+0.97%) |
Jul 22, 2020 | 22.70 | 22.70 | 22.62 | 22.65 | 2,347 | -0.27(-1.18%) |
Jul 21, 2020 | 22.94 | 23.06 | 22.39 | 22.92 | 8,907 | -0.21(-0.91%) |
Jul 20, 2020 | 23.30 | 23.51 | 23.13 | 23.13 | 12,497 | +0.09(+0.39%) |
Jul 17, 2020 | 22.32 | 23.40 | 22.32 | 23.04 | 16,200 | +0.08(+0.35%) |
Jul 16, 2020 | 23.05 | 23.05 | 22.38 | 22.96 | 10,022 | -0.09(-0.39%) |
Jul 15, 2020 | 23.56 | 23.59 | 22.86 | 23.05 | 13,944 | +0.03(+0.13%) |
Jul 14, 2020 | 22.83 | 24.01 | 22.64 | 23.02 | 45,920 | +0.47(+2.07%) |
Jul 13, 2020 | 24.04 | 24.04 | 22.21 | 22.55 | 22,576 | -0.19(-0.82%) |
Jul 10, 2020 | 23.69 | 23.69 | 22.53 | 22.74 | 6,600 | -0.36(-1.56%) |
Jul 09, 2020 | 23.21 | 23.57 | 22.16 | 23.10 | 42,030 | +2.05(+9.74%) |
Jul 08, 2020 | 21.24 | 21.27 | 20.53 | 21.05 | 10,134 | +0.44(+2.13%) |
Jul 07, 2020 | 21.10 | 21.10 | 20.43 | 20.61 | 14,001 | -0.41(-1.95%) |
Jul 06, 2020 | 21.55 | 21.55 | 20.27 | 21.02 | 14,880 | -0.18(-0.85%) |
Jul 02, 2020 | 21.24 | 21.34 | 20.39 | 21.20 | 32,600 | +1.28(+6.43%) |