Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.23 | 20.60 | 19.75 | 19.83 | 117,305 | -0.25(-1.25%) |
Sep 29, 2020 | 19.87 | 20.19 | 19.60 | 20.08 | 100,098 | +0.10(+0.50%) |
Sep 28, 2020 | 19.17 | 20.33 | 19.17 | 19.98 | 106,752 | +0.95(+4.99%) |
Sep 25, 2020 | 18.82 | 19.12 | 18.80 | 19.03 | 105,800 | +0.00(+0.00%) |
Sep 24, 2020 | 18.81 | 19.38 | 18.46 | 19.03 | 86,129 | +0.14(+0.74%) |
Sep 23, 2020 | 19.20 | 19.61 | 18.80 | 18.89 | 127,987 | -0.33(-1.72%) |
Sep 22, 2020 | 19.35 | 19.61 | 18.92 | 19.22 | 139,178 | -0.08(-0.41%) |
Sep 21, 2020 | 19.35 | 19.79 | 18.80 | 19.30 | 120,894 | -0.60(-3.02%) |
Sep 18, 2020 | 19.58 | 19.95 | 19.35 | 19.90 | 385,600 | +0.74(+3.89%) |
Sep 17, 2020 | 18.40 | 19.32 | 18.25 | 19.16 | 203,896 | +0.62(+3.37%) |
Sep 16, 2020 | 18.66 | 18.87 | 18.37 | 18.53 | 128,393 | +0.05(+0.27%) |
Sep 15, 2020 | 19.25 | 19.29 | 18.45 | 18.48 | 84,474 | -0.54(-2.84%) |
Sep 14, 2020 | 18.92 | 19.18 | 18.77 | 19.02 | 82,732 | +0.38(+2.04%) |
Sep 11, 2020 | 18.57 | 18.85 | 18.44 | 18.64 | 90,100 | +0.30(+1.64%) |
Sep 10, 2020 | 19.35 | 19.43 | 18.32 | 18.34 | 133,508 | -0.94(-4.88%) |
Sep 09, 2020 | 20.29 | 20.30 | 19.23 | 19.28 | 125,765 | -0.75(-3.74%) |
Sep 08, 2020 | 20.25 | 20.45 | 19.69 | 20.03 | 126,143 | -0.45(-2.20%) |
Sep 04, 2020 | 21.40 | 21.40 | 19.87 | 20.48 | 125,000 | -0.61(-2.89%) |
Sep 03, 2020 | 22.09 | 22.12 | 21.02 | 21.09 | 105,147 | -1.15(-5.17%) |
Sep 02, 2020 | 21.41 | 22.70 | 21.41 | 22.24 | 136,340 | +0.84(+3.93%) |
Sep 01, 2020 | 22.01 | 22.42 | 20.25 | 21.40 | 537,056 | -3.29(-13.33%) |
Aug 31, 2020 | 25.19 | 25.37 | 24.19 | 24.69 | 232,405 | +0.03(+0.12%) |
Aug 28, 2020 | 24.21 | 24.73 | 23.60 | 24.66 | 66,700 | +0.63(+2.62%) |
Aug 27, 2020 | 24.41 | 24.68 | 23.87 | 24.03 | 72,766 | -0.17(-0.70%) |
Aug 26, 2020 | 25.01 | 25.06 | 24.15 | 24.20 | 77,253 | -0.68(-2.73%) |
Aug 25, 2020 | 25.66 | 25.69 | 24.32 | 24.88 | 116,318 | -0.59(-2.32%) |
Aug 24, 2020 | 25.21 | 25.70 | 24.99 | 25.47 | 78,664 | +0.64(+2.58%) |
Aug 21, 2020 | 25.22 | 25.22 | 24.61 | 24.83 | 79,100 | -0.39(-1.55%) |
Aug 20, 2020 | 24.67 | 25.27 | 24.67 | 25.22 | 69,988 | +0.21(+0.84%) |
Aug 19, 2020 | 24.72 | 25.39 | 24.70 | 25.01 | 66,471 | +0.35(+1.42%) |
Aug 18, 2020 | 25.71 | 25.71 | 24.34 | 24.66 | 64,602 | -1.05(-4.08%) |
Aug 17, 2020 | 25.65 | 25.77 | 25.32 | 25.71 | 62,906 | +0.15(+0.59%) |
Aug 14, 2020 | 24.94 | 25.67 | 24.83 | 25.56 | 76,500 | +0.38(+1.51%) |
Aug 13, 2020 | 25.26 | 25.40 | 25.02 | 25.18 | 38,472 | -0.33(-1.29%) |
Aug 12, 2020 | 26.01 | 26.06 | 25.33 | 25.51 | 49,843 | -0.07(-0.27%) |
Aug 11, 2020 | 25.60 | 26.88 | 25.29 | 25.58 | 68,788 | +0.27(+1.07%) |
Aug 10, 2020 | 25.23 | 25.68 | 25.21 | 25.31 | 66,449 | +0.25(+1.00%) |
Aug 07, 2020 | 24.41 | 25.07 | 23.58 | 25.06 | 63,500 | +0.64(+2.62%) |
Aug 06, 2020 | 24.63 | 24.73 | 24.24 | 24.42 | 53,972 | -0.31(-1.25%) |
Aug 05, 2020 | 24.34 | 24.73 | 24.07 | 24.73 | 64,760 | +0.58(+2.40%) |
Aug 04, 2020 | 23.43 | 24.23 | 23.43 | 24.15 | 60,976 | +0.71(+3.03%) |
Aug 03, 2020 | 22.95 | 23.57 | 22.94 | 23.44 | 62,061 | +0.49(+2.14%) |
Jul 31, 2020 | 22.97 | 23.12 | 22.08 | 22.95 | 98,100 | -0.19(-0.82%) |
Jul 30, 2020 | 22.64 | 23.22 | 22.38 | 23.14 | 52,714 | +0.07(+0.30%) |
Jul 29, 2020 | 22.32 | 23.28 | 22.24 | 23.07 | 71,457 | +0.74(+3.31%) |
Jul 28, 2020 | 22.58 | 22.90 | 22.24 | 22.33 | 61,725 | -0.48(-2.10%) |
Jul 27, 2020 | 22.38 | 22.84 | 22.10 | 22.81 | 45,283 | +0.29(+1.29%) |
Jul 24, 2020 | 24.59 | 24.87 | 22.43 | 22.52 | 104,900 | -2.20(-8.90%) |
Jul 23, 2020 | 24.89 | 25.48 | 24.60 | 24.72 | 89,145 | -0.19(-0.76%) |
Jul 22, 2020 | 25.11 | 25.53 | 24.66 | 24.91 | 79,483 | -0.24(-0.95%) |
Jul 21, 2020 | 25.34 | 25.71 | 24.93 | 25.15 | 53,605 | +0.15(+0.60%) |
Jul 20, 2020 | 24.65 | 25.18 | 24.32 | 25.00 | 92,082 | +0.17(+0.68%) |
Jul 17, 2020 | 24.63 | 25.14 | 24.63 | 24.83 | 58,500 | +0.13(+0.53%) |
Jul 16, 2020 | 24.39 | 24.79 | 23.95 | 24.70 | 80,875 | +0.09(+0.37%) |
Jul 15, 2020 | 23.60 | 24.73 | 23.60 | 24.61 | 110,929 | +1.60(+6.95%) |
Jul 14, 2020 | 22.49 | 23.06 | 22.10 | 23.01 | 162,040 | +0.55(+2.45%) |
Jul 13, 2020 | 23.05 | 23.28 | 22.30 | 22.46 | 93,154 | -0.32(-1.40%) |
Jul 10, 2020 | 22.38 | 22.99 | 22.38 | 22.78 | 52,100 | +0.43(+1.92%) |
Jul 09, 2020 | 22.72 | 22.72 | 22.09 | 22.35 | 105,227 | -0.43(-1.89%) |
Jul 08, 2020 | 22.55 | 22.91 | 22.51 | 22.78 | 109,185 | +0.09(+0.40%) |
Jul 07, 2020 | 23.10 | 23.32 | 22.51 | 22.69 | 87,008 | -0.72(-3.08%) |
Jul 06, 2020 | 23.90 | 23.90 | 23.13 | 23.41 | 52,881 | +0.20(+0.86%) |
Jul 02, 2020 | 23.81 | 24.04 | 23.05 | 23.21 | 60,900 | +0.01(+0.04%) |