Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.00 | 19.24 | 18.66 | 19.20 | 358,548 | +0.38(+2.02%) |
Sep 29, 2020 | 18.30 | 19.28 | 18.21 | 18.82 | 460,619 | +0.81(+4.50%) |
Sep 28, 2020 | 18.98 | 19.03 | 17.70 | 18.01 | 762,992 | -0.63(-3.38%) |
Sep 25, 2020 | 18.38 | 18.88 | 18.22 | 18.64 | 818,300 | +0.13(+0.70%) |
Sep 24, 2020 | 18.63 | 18.94 | 17.91 | 18.51 | 727,020 | -0.56(-2.94%) |
Sep 23, 2020 | 19.66 | 19.66 | 18.82 | 19.07 | 834,926 | -0.43(-2.21%) |
Sep 22, 2020 | 19.90 | 19.90 | 19.35 | 19.50 | 326,981 | -0.35(-1.76%) |
Sep 21, 2020 | 18.71 | 19.85 | 18.69 | 19.85 | 465,782 | +0.32(+1.64%) |
Sep 18, 2020 | 19.64 | 19.75 | 19.10 | 19.53 | 410,700 | +0.09(+0.46%) |
Sep 17, 2020 | 19.33 | 19.62 | 18.81 | 19.44 | 1,312,414 | -0.65(-3.24%) |
Sep 16, 2020 | 20.50 | 20.64 | 19.95 | 20.09 | 460,331 | -0.19(-0.94%) |
Sep 15, 2020 | 19.45 | 20.59 | 19.26 | 20.28 | 704,583 | +1.26(+6.62%) |
Sep 14, 2020 | 18.54 | 19.19 | 18.31 | 19.02 | 518,960 | +0.60(+3.26%) |
Sep 11, 2020 | 18.55 | 18.69 | 17.99 | 18.42 | 301,600 | +0.41(+2.28%) |
Sep 10, 2020 | 18.23 | 18.76 | 17.89 | 18.01 | 684,695 | -0.27(-1.48%) |
Sep 09, 2020 | 18.40 | 18.94 | 18.21 | 18.28 | 424,172 | +0.10(+0.55%) |
Sep 08, 2020 | 18.80 | 19.07 | 18.00 | 18.18 | 670,211 | -1.13(-5.85%) |
Sep 04, 2020 | 19.44 | 20.01 | 18.00 | 19.31 | 691,000 | -0.42(-2.13%) |
Sep 03, 2020 | 20.39 | 20.39 | 18.80 | 19.73 | 754,983 | -1.14(-5.46%) |
Sep 02, 2020 | 21.61 | 21.63 | 19.82 | 20.87 | 958,446 | -0.49(-2.29%) |
Sep 01, 2020 | 20.47 | 21.54 | 20.14 | 21.36 | 904,262 | +0.69(+3.34%) |
Aug 31, 2020 | 20.08 | 20.82 | 19.61 | 20.67 | 791,636 | +0.26(+1.27%) |
Aug 28, 2020 | 20.66 | 20.97 | 20.21 | 20.41 | 438,400 | -0.34(-1.64%) |
Aug 27, 2020 | 21.99 | 22.00 | 20.40 | 20.75 | 800,397 | -1.17(-5.34%) |
Aug 26, 2020 | 22.25 | 22.42 | 20.68 | 21.92 | 1,128,494 | +0.05(+0.23%) |
Aug 25, 2020 | 20.97 | 21.89 | 20.76 | 21.87 | 1,031,511 | +1.19(+5.75%) |
Aug 24, 2020 | 20.67 | 21.01 | 20.36 | 20.68 | 783,543 | +0.50(+2.48%) |
Aug 21, 2020 | 19.78 | 20.26 | 19.22 | 20.18 | 815,800 | +0.43(+2.18%) |
Aug 20, 2020 | 19.22 | 20.00 | 19.06 | 19.75 | 444,207 | +0.31(+1.59%) |
Aug 19, 2020 | 20.24 | 20.32 | 19.00 | 19.44 | 701,829 | -0.70(-3.48%) |
Aug 18, 2020 | 19.93 | 20.66 | 19.38 | 20.14 | 853,339 | -0.29(-1.42%) |
Aug 17, 2020 | 20.00 | 20.68 | 19.00 | 20.43 | 1,121,671 | -0.39(-1.87%) |
Aug 14, 2020 | 21.01 | 21.31 | 19.81 | 20.82 | 780,000 | -0.10(-0.48%) |
Aug 13, 2020 | 21.01 | 21.88 | 20.54 | 20.92 | 671,053 | -0.25(-1.18%) |
Aug 12, 2020 | 20.56 | 21.40 | 20.42 | 21.17 | 435,401 | +0.75(+3.67%) |
Aug 11, 2020 | 21.41 | 21.61 | 20.34 | 20.42 | 646,024 | -1.14(-5.29%) |
Aug 10, 2020 | 21.95 | 22.70 | 21.36 | 21.56 | 655,107 | -0.26(-1.19%) |
Aug 07, 2020 | 21.25 | 22.17 | 21.25 | 21.82 | 415,900 | -0.38(-1.71%) |
Aug 06, 2020 | 21.98 | 22.38 | 21.81 | 22.20 | 387,678 | +0.44(+2.02%) |
Aug 05, 2020 | 22.62 | 22.63 | 21.26 | 21.76 | 504,010 | -0.61(-2.73%) |
Aug 04, 2020 | 22.50 | 22.74 | 21.35 | 22.37 | 522,379 | +0.27(+1.22%) |
Aug 03, 2020 | 21.10 | 22.19 | 21.10 | 22.10 | 792,157 | +1.08(+5.14%) |
Jul 31, 2020 | 20.14 | 22.05 | 20.12 | 21.02 | 1,117,400 | +1.12(+5.63%) |
Jul 30, 2020 | 20.45 | 20.78 | 19.51 | 19.90 | 724,824 | -0.57(-2.78%) |
Jul 29, 2020 | 18.90 | 20.55 | 18.67 | 20.47 | 1,113,610 | +2.04(+11.07%) |
Jul 28, 2020 | 18.59 | 18.93 | 18.06 | 18.43 | 706,709 | +0.21(+1.15%) |
Jul 27, 2020 | 19.08 | 19.38 | 18.12 | 18.22 | 788,703 | -0.72(-3.80%) |
Jul 24, 2020 | 18.37 | 19.57 | 18.25 | 18.94 | 681,000 | -0.72(-3.66%) |
Jul 23, 2020 | 20.20 | 20.80 | 19.45 | 19.66 | 828,481 | -0.77(-3.77%) |
Jul 22, 2020 | 20.00 | 20.49 | 19.63 | 20.43 | 832,442 | +0.05(+0.25%) |
Jul 21, 2020 | 20.21 | 20.52 | 19.82 | 20.38 | 867,400 | +0.84(+4.30%) |
Jul 20, 2020 | 20.45 | 20.78 | 18.91 | 19.54 | 1,257,180 | -0.47(-2.35%) |
Jul 17, 2020 | 18.65 | 20.30 | 18.42 | 20.01 | 1,309,200 | +1.70(+9.28%) |
Jul 16, 2020 | 18.21 | 18.90 | 17.61 | 18.31 | 1,355,840 | -0.80(-4.19%) |
Jul 15, 2020 | 20.98 | 21.00 | 18.29 | 19.11 | 2,190,099 | -2.28(-10.66%) |
Jul 14, 2020 | 21.00 | 22.21 | 20.56 | 21.39 | 2,017,262 | +0.20(+0.94%) |
Jul 13, 2020 | 22.68 | 23.80 | 21.07 | 21.19 | 1,667,753 | -1.31(-5.82%) |
Jul 10, 2020 | 22.79 | 22.96 | 21.52 | 22.50 | 1,411,700 | -0.04(-0.18%) |
Jul 09, 2020 | 24.59 | 24.70 | 22.09 | 22.54 | 1,665,518 | -0.39(-1.70%) |
Jul 08, 2020 | 24.45 | 25.88 | 21.88 | 22.93 | 3,036,892 | +0.43(+1.91%) |
Jul 07, 2020 | 21.27 | 23.80 | 21.23 | 22.50 | 2,477,306 | +0.39(+1.76%) |
Jul 06, 2020 | 20.88 | 22.59 | 20.61 | 22.11 | 2,878,158 | +3.86(+21.15%) |
Jul 02, 2020 | 17.47 | 18.63 | 16.57 | 18.25 | 1,385,500 | +1.92(+11.76%) |