Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.40 | 20.13 | 19.02 | 19.63 | 113,981 | -0.32(-1.58%) |
Sep 29, 2020 | 20.17 | 20.17 | 19.27 | 19.94 | 87,858 | -0.26(-1.28%) |
Sep 28, 2020 | 19.74 | 20.41 | 19.00 | 20.20 | 101,062 | +0.81(+4.20%) |
Sep 25, 2020 | 18.89 | 19.82 | 17.83 | 19.39 | 167,450 | +0.43(+2.27%) |
Sep 24, 2020 | 19.10 | 19.67 | 18.81 | 18.96 | 178,337 | -0.54(-2.75%) |
Sep 23, 2020 | 19.94 | 20.10 | 18.78 | 19.49 | 253,739 | -0.68(-3.37%) |
Sep 22, 2020 | 20.11 | 20.55 | 19.49 | 20.17 | 251,640 | +1.39(+7.39%) |
Sep 21, 2020 | 19.16 | 19.16 | 18.30 | 18.78 | 390,683 | -0.39(-2.05%) |
Sep 18, 2020 | 19.26 | 20.06 | 19.06 | 19.18 | 1,238,653 | -2.05(-9.66%) |
Sep 17, 2020 | 20.89 | 22.72 | 19.48 | 21.23 | 91,774 | +0.57(+2.73%) |
Sep 16, 2020 | 21.96 | 22.13 | 19.87 | 20.66 | 116,711 | -1.20(-5.48%) |
Sep 15, 2020 | 22.64 | 23.88 | 21.81 | 21.86 | 62,385 | -0.73(-3.22%) |
Sep 14, 2020 | 23.01 | 24.04 | 21.84 | 22.59 | 87,949 | -2.13(-8.60%) |
Sep 11, 2020 | 24.40 | 25.46 | 24.00 | 24.71 | 40,192 | +0.92(+3.86%) |
Sep 10, 2020 | 26.72 | 26.72 | 23.36 | 23.79 | 72,228 | -2.50(-9.51%) |
Sep 09, 2020 | 25.92 | 26.90 | 24.68 | 26.29 | 45,041 | +0.34(+1.33%) |
Sep 08, 2020 | 25.72 | 26.36 | 24.95 | 25.95 | 35,175 | +0.05(+0.18%) |
Sep 04, 2020 | 26.33 | 27.42 | 25.39 | 25.90 | 61,384 | -0.50(-1.89%) |
Sep 03, 2020 | 27.61 | 27.61 | 24.23 | 26.40 | 62,184 | -1.29(-4.67%) |
Sep 02, 2020 | 28.77 | 28.77 | 27.22 | 27.69 | 72,452 | +0.14(+0.52%) |
Sep 01, 2020 | 27.12 | 27.90 | 25.88 | 27.55 | 48,264 | +0.17(+0.63%) |
Aug 31, 2020 | 27.53 | 28.15 | 26.72 | 27.38 | 46,497 | -0.45(-1.62%) |
Aug 28, 2020 | 28.21 | 28.26 | 27.64 | 27.83 | 28,604 | +0.08(+0.28%) |
Aug 27, 2020 | 27.12 | 28.14 | 26.80 | 27.75 | 60,579 | +0.73(+2.69%) |
Aug 26, 2020 | 29.32 | 29.32 | 25.07 | 27.02 | 129,890 | -2.30(-7.84%) |
Aug 25, 2020 | 29.83 | 31.03 | 28.83 | 29.32 | 40,182 | -0.02(-0.07%) |
Aug 24, 2020 | 30.02 | 31.12 | 29.08 | 29.34 | 60,875 | +0.60(+2.10%) |
Aug 21, 2020 | 29.30 | 31.13 | 28.74 | 28.74 | 74,120 | -0.51(-1.74%) |
Aug 20, 2020 | 27.77 | 32.19 | 27.08 | 29.24 | 249,072 | +1.69(+6.12%) |
Aug 19, 2020 | 27.40 | 28.01 | 27.12 | 27.56 | 44,292 | +0.19(+0.70%) |
Aug 18, 2020 | 27.91 | 27.99 | 27.03 | 27.37 | 18,639 | -0.56(-1.99%) |
Aug 17, 2020 | 27.40 | 28.25 | 27.19 | 27.92 | 60,299 | +0.62(+2.28%) |
Aug 14, 2020 | 27.57 | 28.02 | 26.94 | 27.30 | 34,137 | -0.72(-2.56%) |
Aug 13, 2020 | 27.86 | 28.53 | 27.32 | 28.02 | 27,382 | +0.24(+0.86%) |
Aug 12, 2020 | 26.12 | 28.48 | 26.12 | 27.78 | 89,721 | +1.70(+6.50%) |
Aug 11, 2020 | 26.29 | 28.24 | 25.89 | 26.08 | 68,893 | -0.21(-0.80%) |
Aug 10, 2020 | 27.17 | 27.42 | 25.89 | 26.29 | 48,110 | -0.64(-2.38%) |
Aug 07, 2020 | 25.75 | 28.32 | 25.54 | 26.94 | 73,076 | +1.43(+5.60%) |
Aug 06, 2020 | 26.09 | 26.87 | 24.95 | 25.51 | 29,792 | -1.00(-3.76%) |
Aug 05, 2020 | 25.92 | 26.70 | 25.59 | 26.50 | 22,173 | +1.13(+4.45%) |
Aug 04, 2020 | 24.91 | 26.50 | 24.91 | 25.37 | 55,767 | +0.26(+1.03%) |
Aug 03, 2020 | 24.06 | 26.81 | 23.89 | 25.12 | 45,496 | +1.17(+4.88%) |
Jul 31, 2020 | 25.64 | 26.33 | 22.53 | 23.95 | 65,247 | -1.56(-6.12%) |
Jul 30, 2020 | 28.74 | 28.74 | 24.43 | 25.51 | 91,211 | -1.55(-5.73%) |
Jul 29, 2020 | 25.67 | 27.48 | 25.52 | 27.06 | 46,203 | +1.42(+5.53%) |
Jul 28, 2020 | 24.88 | 27.30 | 24.88 | 25.64 | 59,361 | +0.39(+1.56%) |
Jul 27, 2020 | 22.95 | 25.63 | 22.95 | 25.25 | 43,425 | +2.19(+9.51%) |
Jul 24, 2020 | 23.56 | 24.43 | 22.68 | 23.06 | 31,736 | -0.37(-1.59%) |
Jul 23, 2020 | 22.41 | 24.91 | 22.41 | 23.43 | 118,534 | +1.24(+5.57%) |
Jul 22, 2020 | 21.94 | 23.95 | 21.94 | 22.19 | 77,378 | +0.65(+3.02%) |
Jul 21, 2020 | 22.00 | 22.26 | 21.26 | 21.54 | 26,627 | +0.28(+1.31%) |
Jul 20, 2020 | 22.23 | 22.23 | 20.21 | 21.27 | 31,225 | -0.71(-3.23%) |
Jul 17, 2020 | 22.22 | 22.73 | 21.64 | 21.97 | 18,269 | -0.58(-2.59%) |
Jul 16, 2020 | 22.94 | 22.94 | 22.03 | 22.56 | 22,399 | -0.43(-1.88%) |
Jul 15, 2020 | 21.84 | 23.41 | 19.99 | 22.99 | 57,194 | +1.57(+7.33%) |
Jul 14, 2020 | 20.65 | 21.69 | 19.97 | 21.42 | 50,716 | +0.42(+2.01%) |
Jul 13, 2020 | 21.44 | 21.75 | 20.80 | 21.00 | 24,586 | +0.00(+0.00%) |
Jul 10, 2020 | 21.53 | 21.65 | 20.50 | 21.00 | 68,796 | -0.52(-2.40%) |
Jul 09, 2020 | 21.22 | 22.67 | 20.82 | 21.51 | 48,293 | +0.23(+1.08%) |
Jul 08, 2020 | 21.88 | 22.35 | 20.12 | 21.28 | 55,811 | -0.59(-2.71%) |
Jul 07, 2020 | 23.37 | 23.37 | 21.54 | 21.88 | 41,033 | -1.32(-5.70%) |
Jul 06, 2020 | 23.70 | 23.79 | 23.13 | 23.20 | 39,975 | -0.01(-0.04%) |
Jul 02, 2020 | 23.70 | 25.83 | 22.93 | 23.21 | 37,895 | -0.01(-0.04%) |