Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.17 | 18.30 | 17.92 | 18.09 | 18,114 | -0.10(-0.57%) |
Sep 29, 2020 | 18.28 | 18.64 | 18.19 | 18.19 | 3,827 | -0.47(-2.52%) |
Sep 28, 2020 | 18.57 | 18.86 | 17.75 | 18.66 | 6,239 | +0.35(+1.90%) |
Sep 25, 2020 | 18.43 | 18.76 | 18.05 | 18.31 | 24,137 | -0.25(-1.36%) |
Sep 24, 2020 | 18.33 | 18.77 | 18.15 | 18.57 | 14,164 | +0.17(+0.95%) |
Sep 23, 2020 | 18.78 | 19.48 | 18.31 | 18.39 | 21,207 | -0.25(-1.34%) |
Sep 22, 2020 | 19.65 | 19.92 | 18.40 | 18.64 | 121,234 | -0.75(-3.86%) |
Sep 21, 2020 | 19.97 | 19.97 | 19.05 | 19.39 | 90,740 | -0.78(-3.88%) |
Sep 18, 2020 | 19.54 | 20.76 | 19.06 | 20.17 | 116,998 | +0.78(+4.04%) |
Sep 17, 2020 | 19.66 | 20.26 | 19.32 | 19.39 | 92,556 | -0.40(-2.04%) |
Sep 16, 2020 | 20.60 | 20.73 | 19.57 | 19.79 | 104,856 | -0.83(-4.04%) |
Sep 15, 2020 | 20.74 | 20.88 | 20.21 | 20.63 | 33,393 | -0.10(-0.50%) |
Sep 14, 2020 | 20.60 | 21.07 | 20.57 | 20.73 | 38,893 | +0.15(+0.71%) |
Sep 11, 2020 | 20.73 | 21.05 | 20.16 | 20.58 | 64,663 | -0.16(-0.79%) |
Sep 10, 2020 | 20.84 | 21.54 | 20.04 | 20.75 | 45,104 | +0.03(+0.12%) |
Sep 09, 2020 | 20.74 | 21.09 | 20.55 | 20.72 | 21,163 | +0.00(+0.00%) |
Sep 08, 2020 | 21.71 | 21.71 | 19.97 | 20.72 | 80,315 | -1.21(-5.53%) |
Sep 04, 2020 | 24.18 | 24.18 | 20.86 | 21.93 | 33,959 | -1.14(-4.96%) |
Sep 03, 2020 | 23.21 | 23.92 | 22.79 | 23.08 | 17,560 | +0.05(+0.22%) |
Sep 02, 2020 | 22.36 | 24.84 | 22.30 | 23.03 | 100,609 | +1.22(+5.60%) |
Sep 01, 2020 | 20.13 | 22.57 | 19.59 | 21.81 | 258,315 | +1.83(+9.17%) |
Aug 31, 2020 | 19.60 | 21.37 | 19.05 | 19.97 | 889,472 | -0.27(-1.32%) |
Aug 28, 2020 | 17.64 | 22.61 | 17.32 | 20.24 | 1,522,145 | +2.92(+16.88%) |
Aug 27, 2020 | 21.49 | 22.18 | 14.63 | 17.32 | 1,258,349 | -4.14(-19.28%) |
Aug 26, 2020 | 21.88 | 21.88 | 21.11 | 21.45 | 15,654 | -0.15(-0.72%) |
Aug 25, 2020 | 21.84 | 22.63 | 21.61 | 21.61 | 18,866 | +0.03(+0.12%) |
Aug 24, 2020 | 21.15 | 21.82 | 20.93 | 21.58 | 21,954 | +0.22(+1.05%) |
Aug 21, 2020 | 21.81 | 22.00 | 21.22 | 21.36 | 11,513 | -0.61(-2.78%) |
Aug 20, 2020 | 21.51 | 22.82 | 21.51 | 21.97 | 12,253 | +0.26(+1.19%) |
Aug 19, 2020 | 21.37 | 21.93 | 21.37 | 21.71 | 13,528 | +0.35(+1.65%) |
Aug 18, 2020 | 21.29 | 21.62 | 20.85 | 21.36 | 21,486 | +0.28(+1.35%) |
Aug 17, 2020 | 20.92 | 23.01 | 20.91 | 21.07 | 7,872 | -0.13(-0.61%) |
Aug 14, 2020 | 21.07 | 21.24 | 20.25 | 21.20 | 6,861 | +0.38(+1.82%) |
Aug 13, 2020 | 21.76 | 21.91 | 20.28 | 20.83 | 18,267 | -1.16(-5.28%) |
Aug 12, 2020 | 22.28 | 22.28 | 21.62 | 21.99 | 8,581 | +0.04(+0.20%) |
Aug 11, 2020 | 21.86 | 22.27 | 21.71 | 21.94 | 21,384 | +0.21(+0.99%) |
Aug 10, 2020 | 20.21 | 23.07 | 20.21 | 21.73 | 18,109 | +1.18(+5.73%) |
Aug 07, 2020 | 19.30 | 20.60 | 19.26 | 20.55 | 17,910 | +1.12(+5.75%) |
Aug 06, 2020 | 19.27 | 19.54 | 19.26 | 19.43 | 12,453 | +0.07(+0.36%) |
Aug 05, 2020 | 19.43 | 19.59 | 19.26 | 19.36 | 20,081 | -0.09(-0.49%) |
Aug 04, 2020 | 19.46 | 19.63 | 19.32 | 19.46 | 6,533 | -0.31(-1.57%) |
Aug 03, 2020 | 19.52 | 19.77 | 19.35 | 19.77 | 11,797 | +0.12(+0.61%) |
Jul 31, 2020 | 19.72 | 19.83 | 19.14 | 19.65 | 20,003 | -0.08(-0.39%) |
Jul 30, 2020 | 20.04 | 20.04 | 19.72 | 19.72 | 11,355 | -0.37(-1.84%) |
Jul 29, 2020 | 19.78 | 20.62 | 19.63 | 20.09 | 16,558 | +0.58(+2.95%) |
Jul 28, 2020 | 20.15 | 20.23 | 19.39 | 19.52 | 20,795 | -0.82(-4.02%) |
Jul 27, 2020 | 20.44 | 20.55 | 20.03 | 20.34 | 7,322 | -0.17(-0.84%) |
Jul 24, 2020 | 20.59 | 20.70 | 20.25 | 20.51 | 10,467 | -0.08(-0.38%) |
Jul 23, 2020 | 20.30 | 20.72 | 20.21 | 20.58 | 17,948 | +0.10(+0.50%) |
Jul 22, 2020 | 20.15 | 20.48 | 19.78 | 20.48 | 20,879 | +0.15(+0.76%) |
Jul 21, 2020 | 20.52 | 20.52 | 19.97 | 20.33 | 16,942 | +0.03(+0.17%) |
Jul 20, 2020 | 20.26 | 20.48 | 20.16 | 20.29 | 5,456 | -0.01(-0.04%) |
Jul 17, 2020 | 20.52 | 20.73 | 20.26 | 20.30 | 20,236 | -0.29(-1.42%) |
Jul 16, 2020 | 20.28 | 20.77 | 20.28 | 20.59 | 9,770 | +0.10(+0.50%) |
Jul 15, 2020 | 20.34 | 20.88 | 20.25 | 20.49 | 19,615 | +0.57(+2.85%) |
Jul 14, 2020 | 19.68 | 20.11 | 19.48 | 19.92 | 11,061 | +0.38(+1.94%) |
Jul 13, 2020 | 19.81 | 19.87 | 19.50 | 19.54 | 22,422 | -0.44(-2.19%) |
Jul 10, 2020 | 19.24 | 20.06 | 19.15 | 19.98 | 10,815 | +0.72(+3.75%) |
Jul 09, 2020 | 20.15 | 20.49 | 19.03 | 19.26 | 21,850 | -1.07(-5.29%) |
Jul 08, 2020 | 19.91 | 20.61 | 19.60 | 20.34 | 26,108 | +0.55(+2.78%) |
Jul 07, 2020 | 20.21 | 20.41 | 19.59 | 19.78 | 15,572 | -0.69(-3.36%) |
Jul 06, 2020 | 20.47 | 20.47 | 20.17 | 20.47 | 14,991 | +0.30(+1.49%) |
Jul 02, 2020 | 20.17 | 20.34 | 19.85 | 20.17 | 12,211 | +0.27(+1.34%) |