Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.51 | 23.52 | 22.73 | 23.02 | 85,713 | -0.29(-1.24%) |
Sep 29, 2020 | 21.51 | 23.40 | 21.51 | 23.31 | 177,628 | +1.73(+8.02%) |
Sep 28, 2020 | 21.56 | 22.00 | 21.10 | 21.58 | 87,817 | +0.22(+1.03%) |
Sep 25, 2020 | 20.40 | 21.61 | 20.40 | 21.36 | 82,700 | +0.72(+3.49%) |
Sep 24, 2020 | 21.39 | 21.52 | 20.42 | 20.64 | 90,678 | -0.86(-4.00%) |
Sep 23, 2020 | 21.97 | 22.38 | 21.37 | 21.50 | 190,456 | -0.65(-2.93%) |
Sep 22, 2020 | 22.74 | 22.75 | 21.15 | 22.15 | 179,318 | -0.52(-2.29%) |
Sep 21, 2020 | 24.34 | 24.78 | 22.53 | 22.67 | 168,133 | -2.13(-8.59%) |
Sep 18, 2020 | 24.60 | 24.94 | 24.43 | 24.80 | 1,033,200 | +0.34(+1.39%) |
Sep 17, 2020 | 23.26 | 24.70 | 23.26 | 24.46 | 202,175 | +1.10(+4.71%) |
Sep 16, 2020 | 23.89 | 24.06 | 22.86 | 23.36 | 964,494 | -0.56(-2.34%) |
Sep 15, 2020 | 24.90 | 25.00 | 22.51 | 23.92 | 341,408 | -0.95(-3.82%) |
Sep 14, 2020 | 24.38 | 25.11 | 24.25 | 24.87 | 351,797 | +0.47(+1.93%) |
Sep 11, 2020 | 26.07 | 27.23 | 24.23 | 24.40 | 931,200 | -1.73(-6.62%) |
Sep 10, 2020 | 25.12 | 27.04 | 25.11 | 26.13 | 84,887 | +1.24(+4.98%) |
Sep 09, 2020 | 24.54 | 25.90 | 24.50 | 24.89 | 106,173 | +0.62(+2.55%) |
Sep 08, 2020 | 22.59 | 24.92 | 22.51 | 24.27 | 133,752 | +1.25(+5.43%) |
Sep 04, 2020 | 23.42 | 23.42 | 21.80 | 23.02 | 118,200 | -0.11(-0.48%) |
Sep 03, 2020 | 24.58 | 24.58 | 22.93 | 23.13 | 98,941 | -1.09(-4.50%) |
Sep 02, 2020 | 25.47 | 25.52 | 23.85 | 24.22 | 91,852 | -1.44(-5.61%) |
Sep 01, 2020 | 26.88 | 26.88 | 24.63 | 25.66 | 122,902 | -1.34(-4.96%) |
Aug 31, 2020 | 25.83 | 27.69 | 25.19 | 27.00 | 221,417 | +1.02(+3.93%) |
Aug 28, 2020 | 24.36 | 26.05 | 23.93 | 25.98 | 228,500 | +1.74(+7.18%) |
Aug 27, 2020 | 24.06 | 24.87 | 23.89 | 24.24 | 55,768 | +0.16(+0.66%) |
Aug 26, 2020 | 24.38 | 24.82 | 23.70 | 24.08 | 50,038 | -0.20(-0.82%) |
Aug 25, 2020 | 23.13 | 24.40 | 22.99 | 24.28 | 74,431 | +1.40(+6.12%) |
Aug 24, 2020 | 23.35 | 24.33 | 22.41 | 22.88 | 81,156 | -0.16(-0.69%) |
Aug 21, 2020 | 23.81 | 23.81 | 22.29 | 23.04 | 80,500 | -0.74(-3.11%) |
Aug 20, 2020 | 23.39 | 23.96 | 23.19 | 23.78 | 103,099 | +0.09(+0.38%) |
Aug 19, 2020 | 23.94 | 24.35 | 22.93 | 23.69 | 41,285 | -0.40(-1.66%) |
Aug 18, 2020 | 24.29 | 24.52 | 23.22 | 24.09 | 33,805 | -0.20(-0.82%) |
Aug 17, 2020 | 23.40 | 24.44 | 23.07 | 24.29 | 125,870 | +0.94(+4.03%) |
Aug 14, 2020 | 22.84 | 23.77 | 22.80 | 23.35 | 61,000 | +0.42(+1.83%) |
Aug 13, 2020 | 23.45 | 23.83 | 22.18 | 22.93 | 145,227 | -0.64(-2.72%) |
Aug 12, 2020 | 23.42 | 24.17 | 23.20 | 23.57 | 63,257 | -0.16(-0.67%) |
Aug 11, 2020 | 24.59 | 25.16 | 23.48 | 23.73 | 68,015 | -0.78(-3.18%) |
Aug 10, 2020 | 24.17 | 24.89 | 23.85 | 24.51 | 129,200 | +0.76(+3.20%) |
Aug 07, 2020 | 21.40 | 24.45 | 21.22 | 23.75 | 148,200 | +2.37(+11.09%) |
Aug 06, 2020 | 21.32 | 21.61 | 21.08 | 21.38 | 55,817 | +0.01(+0.05%) |
Aug 05, 2020 | 21.75 | 22.00 | 21.18 | 21.37 | 158,270 | -0.08(-0.37%) |
Aug 04, 2020 | 21.45 | 21.58 | 21.04 | 21.45 | 84,017 | -0.10(-0.46%) |
Aug 03, 2020 | 20.06 | 21.55 | 19.99 | 21.55 | 188,304 | +1.58(+7.91%) |
Jul 31, 2020 | 19.89 | 20.02 | 19.30 | 19.97 | 245,700 | +0.02(+0.10%) |
Jul 30, 2020 | 19.67 | 20.12 | 19.26 | 19.95 | 167,689 | -0.04(-0.20%) |
Jul 29, 2020 | 18.83 | 20.01 | 18.83 | 19.99 | 134,353 | +1.14(+6.05%) |
Jul 28, 2020 | 18.90 | 19.05 | 18.40 | 18.85 | 128,799 | -0.12(-0.63%) |
Jul 27, 2020 | 19.25 | 19.44 | 18.50 | 18.97 | 72,363 | -0.23(-1.20%) |
Jul 24, 2020 | 19.67 | 19.89 | 18.62 | 19.20 | 199,700 | -0.59(-2.98%) |
Jul 23, 2020 | 20.29 | 20.29 | 19.61 | 19.79 | 137,965 | -0.61(-2.99%) |
Jul 22, 2020 | 21.53 | 21.64 | 19.61 | 20.40 | 211,701 | -1.11(-5.16%) |
Jul 21, 2020 | 22.45 | 22.88 | 21.40 | 21.51 | 133,096 | -0.94(-4.19%) |
Jul 20, 2020 | 22.52 | 23.66 | 22.02 | 22.45 | 214,258 | -0.24(-1.06%) |
Jul 17, 2020 | 22.60 | 23.38 | 22.44 | 22.69 | 93,300 | +0.06(+0.27%) |
Jul 16, 2020 | 22.97 | 22.97 | 22.33 | 22.63 | 92,418 | -0.54(-2.33%) |
Jul 15, 2020 | 23.05 | 23.80 | 22.92 | 23.17 | 103,062 | +0.41(+1.80%) |
Jul 14, 2020 | 20.51 | 22.77 | 20.51 | 22.76 | 293,140 | +2.04(+9.85%) |
Jul 13, 2020 | 22.32 | 22.32 | 20.65 | 20.72 | 111,250 | -1.43(-6.46%) |
Jul 10, 2020 | 21.97 | 22.70 | 21.61 | 22.15 | 183,700 | +0.16(+0.73%) |
Jul 09, 2020 | 23.05 | 23.05 | 20.68 | 21.99 | 553,481 | -1.02(-4.43%) |
Jul 08, 2020 | 22.67 | 23.34 | 22.39 | 23.01 | 142,912 | +0.49(+2.18%) |
Jul 07, 2020 | 22.23 | 24.04 | 22.11 | 22.52 | 178,547 | +0.20(+0.90%) |
Jul 06, 2020 | 22.43 | 23.55 | 21.94 | 22.32 | 357,897 | +0.16(+0.72%) |
Jul 02, 2020 | 23.16 | 23.27 | 21.57 | 22.16 | 108,200 | -0.79(-3.44%) |