Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.99 | 19.05 | 18.96 | 19.01 | 2,722 | +0.32(+1.72%) |
Sep 29, 2020 | 18.91 | 18.91 | 18.57 | 18.69 | 7,685 | -0.16(-0.85%) |
Sep 28, 2020 | 18.72 | 18.91 | 18.72 | 18.85 | 5,160 | +0.63(+3.45%) |
Sep 25, 2020 | 18.03 | 18.22 | 18.03 | 18.22 | 3,705 | +0.02(+0.11%) |
Sep 24, 2020 | 18.30 | 18.30 | 18.02 | 18.20 | 13,040 | -0.16(-0.87%) |
Sep 23, 2020 | 18.68 | 18.91 | 18.36 | 18.36 | 20,091 | -0.42(-2.23%) |
Sep 22, 2020 | 18.94 | 18.94 | 18.55 | 18.78 | 16,968 | -0.23(-1.19%) |
Sep 21, 2020 | 19.45 | 19.45 | 18.77 | 19.01 | 17,369 | -0.87(-4.37%) |
Sep 18, 2020 | 19.97 | 19.97 | 19.80 | 19.88 | 6,410 | -0.30(-1.50%) |
Sep 17, 2020 | 20.00 | 20.18 | 19.87 | 20.18 | 30,947 | -0.05(-0.27%) |
Sep 16, 2020 | 20.05 | 20.45 | 20.05 | 20.23 | 17,425 | +0.31(+1.58%) |
Sep 15, 2020 | 20.16 | 20.23 | 19.92 | 19.92 | 17,992 | -0.03(-0.17%) |
Sep 14, 2020 | 19.97 | 19.98 | 19.78 | 19.95 | 23,687 | +0.19(+0.95%) |
Sep 11, 2020 | 19.84 | 19.94 | 19.62 | 19.76 | 11,418 | -0.07(-0.37%) |
Sep 10, 2020 | 20.24 | 20.30 | 19.82 | 19.84 | 17,140 | -0.35(-1.73%) |
Sep 09, 2020 | 20.16 | 20.22 | 19.97 | 20.19 | 19,813 | +0.08(+0.42%) |
Sep 08, 2020 | 20.04 | 20.33 | 19.95 | 20.10 | 23,090 | -0.16(-0.81%) |
Sep 04, 2020 | 20.18 | 20.35 | 19.68 | 20.27 | 50,881 | +0.09(+0.45%) |
Sep 03, 2020 | 20.62 | 20.71 | 20.00 | 20.18 | 54,621 | -0.49(-2.37%) |
Sep 02, 2020 | 20.55 | 20.67 | 20.32 | 20.67 | 21,576 | +0.13(+0.63%) |
Sep 01, 2020 | 20.48 | 20.55 | 20.35 | 20.54 | 25,228 | +0.05(+0.24%) |
Aug 31, 2020 | 20.64 | 20.64 | 20.47 | 20.49 | 34,292 | -0.27(-1.30%) |
Aug 28, 2020 | 20.40 | 20.83 | 20.40 | 20.76 | 15,825 | +0.49(+2.41%) |
Aug 27, 2020 | 20.49 | 20.49 | 20.22 | 20.27 | 53,307 | +0.04(+0.20%) |
Aug 26, 2020 | 20.22 | 20.32 | 20.19 | 20.23 | 85,904 | +0.16(+0.80%) |
Aug 25, 2020 | 20.11 | 20.13 | 19.91 | 20.07 | 30,128 | +0.31(+1.57%) |
Aug 24, 2020 | 19.64 | 19.88 | 19.62 | 19.76 | 7,835 | +0.28(+1.45%) |
Aug 21, 2020 | 19.33 | 19.53 | 19.33 | 19.48 | 4,607 | +0.25(+1.30%) |
Aug 20, 2020 | 18.96 | 19.23 | 18.87 | 19.23 | 8,890 | +0.02(+0.08%) |
Aug 19, 2020 | 19.42 | 19.48 | 19.18 | 19.21 | 13,111 | -0.20(-1.03%) |
Aug 18, 2020 | 19.36 | 19.44 | 19.25 | 19.41 | 4,014 | +0.02(+0.10%) |
Aug 17, 2020 | 19.57 | 19.57 | 19.38 | 19.39 | 29,196 | -0.08(-0.43%) |
Aug 14, 2020 | 19.72 | 19.72 | 19.42 | 19.47 | 12,620 | -0.30(-1.50%) |
Aug 13, 2020 | 19.86 | 20.10 | 19.74 | 19.77 | 7,966 | -0.14(-0.71%) |
Aug 12, 2020 | 19.97 | 20.12 | 19.87 | 19.91 | 13,860 | +0.05(+0.23%) |
Aug 11, 2020 | 20.37 | 20.37 | 19.85 | 19.87 | 38,760 | +0.47(+2.40%) |
Aug 10, 2020 | 19.30 | 19.42 | 19.14 | 19.40 | 4,907 | +0.30(+1.59%) |
Aug 07, 2020 | 19.11 | 19.11 | 18.96 | 19.10 | 8,112 | -0.12(-0.63%) |
Aug 06, 2020 | 19.00 | 19.30 | 18.97 | 19.22 | 5,249 | +0.27(+1.44%) |
Aug 05, 2020 | 18.68 | 18.94 | 18.68 | 18.94 | 10,554 | +0.40(+2.16%) |
Aug 04, 2020 | 18.64 | 18.77 | 18.52 | 18.54 | 5,456 | +0.17(+0.94%) |
Aug 03, 2020 | 18.44 | 18.47 | 18.30 | 18.37 | 6,336 | -0.16(-0.84%) |
Jul 31, 2020 | 18.68 | 18.76 | 18.40 | 18.53 | 5,909 | -0.29(-1.55%) |
Jul 30, 2020 | 18.66 | 18.84 | 18.43 | 18.82 | 3,304 | -0.00(-0.01%) |
Jul 29, 2020 | 18.63 | 18.82 | 18.55 | 18.82 | 3,077 | +0.40(+2.19%) |
Jul 28, 2020 | 18.44 | 18.47 | 18.39 | 18.42 | 2,560 | -0.05(-0.29%) |
Jul 27, 2020 | 18.46 | 18.47 | 18.30 | 18.47 | 4,151 | -0.02(-0.10%) |
Jul 24, 2020 | 18.54 | 18.54 | 18.32 | 18.49 | 1,903 | -0.15(-0.82%) |
Jul 23, 2020 | 18.86 | 18.91 | 18.63 | 18.64 | 9,910 | -0.39(-2.03%) |
Jul 22, 2020 | 19.04 | 19.05 | 18.97 | 19.03 | 5,062 | -0.06(-0.29%) |
Jul 21, 2020 | 18.96 | 19.16 | 18.96 | 19.08 | 25,955 | +0.35(+1.89%) |
Jul 20, 2020 | 18.84 | 18.84 | 18.54 | 18.73 | 10,439 | -0.04(-0.20%) |
Jul 17, 2020 | 18.81 | 18.86 | 18.70 | 18.77 | 4,206 | -0.05(-0.25%) |
Jul 16, 2020 | 19.17 | 19.17 | 18.77 | 18.82 | 18,525 | -0.46(-2.40%) |
Jul 15, 2020 | 18.97 | 19.29 | 18.97 | 19.28 | 12,275 | +0.81(+4.41%) |
Jul 14, 2020 | 18.42 | 18.47 | 17.99 | 18.47 | 10,997 | -0.13(-0.72%) |
Jul 13, 2020 | 19.48 | 19.54 | 18.60 | 18.60 | 14,323 | -0.67(-3.46%) |
Jul 10, 2020 | 18.87 | 19.27 | 18.87 | 19.27 | 7,411 | +0.46(+2.44%) |
Jul 09, 2020 | 18.94 | 18.94 | 18.53 | 18.81 | 5,183 | -0.17(-0.89%) |
Jul 08, 2020 | 18.69 | 19.00 | 18.57 | 18.98 | 11,409 | +0.29(+1.56%) |
Jul 07, 2020 | 18.84 | 18.86 | 18.64 | 18.69 | 11,950 | -0.36(-1.90%) |
Jul 06, 2020 | 19.18 | 19.18 | 18.87 | 19.05 | 11,577 | +0.43(+2.31%) |
Jul 02, 2020 | 18.83 | 18.85 | 18.58 | 18.62 | 5,108 | +0.14(+0.76%) |
Jul 01, 2020 | 18.32 | 18.57 | 18.32 | 18.48 | 2,693 | +0.09(+0.49%) |
Jun 30, 2020 | 18.22 | 18.41 | 18.18 | 18.39 | 6,213 | +0.13(+0.71%) |
Jun 29, 2020 | 18.02 | 18.26 | 17.87 | 18.26 | 8,990 | +0.13(+0.73%) |
Jun 26, 2020 | 18.71 | 18.71 | 18.00 | 18.13 | 5,709 | -0.67(-3.57%) |
Jun 25, 2020 | 18.39 | 18.80 | 18.37 | 18.80 | 5,078 | +0.12(+0.65%) |
Jun 24, 2020 | 19.11 | 19.11 | 18.42 | 18.68 | 43,633 | -0.57(-2.95%) |
Jun 23, 2020 | 19.05 | 19.31 | 19.05 | 19.25 | 7,481 | +0.30(+1.56%) |
Jun 22, 2020 | 18.99 | 18.99 | 18.82 | 18.95 | 5,570 | +0.03(+0.17%) |
Jun 19, 2020 | 19.29 | 19.38 | 18.92 | 18.92 | 7,612 | -0.09(-0.48%) |
Jun 18, 2020 | 18.88 | 19.14 | 18.76 | 19.01 | 8,735 | -0.12(-0.62%) |
Jun 17, 2020 | 19.48 | 19.48 | 19.12 | 19.13 | 15,099 | -0.18(-0.95%) |
Jun 16, 2020 | 19.71 | 19.99 | 19.30 | 19.31 | 4,959 | +0.30(+1.60%) |
Jun 15, 2020 | 18.51 | 19.11 | 18.34 | 19.01 | 12,018 | -0.26(-1.34%) |
Jun 12, 2020 | 19.47 | 19.54 | 18.96 | 19.27 | 13,321 | +0.50(+2.65%) |
Jun 11, 2020 | 19.47 | 19.52 | 18.73 | 18.77 | 42,241 | -1.89(-9.14%) |
Jun 10, 2020 | 21.27 | 21.28 | 20.47 | 20.66 | 15,511 | -0.61(-2.86%) |
Jun 09, 2020 | 21.38 | 21.38 | 21.05 | 21.27 | 13,807 | -0.47(-2.18%) |
Jun 08, 2020 | 21.87 | 21.91 | 21.63 | 21.74 | 30,749 | +0.35(+1.66%) |
Jun 05, 2020 | 21.24 | 21.62 | 21.24 | 21.39 | 49,679 | +1.20(+5.96%) |
Jun 04, 2020 | 19.98 | 20.36 | 19.97 | 20.18 | 18,747 | -0.12(-0.59%) |
Jun 03, 2020 | 19.93 | 20.37 | 19.93 | 20.30 | 20,937 | +0.83(+4.26%) |
Jun 02, 2020 | 19.37 | 19.48 | 19.23 | 19.47 | 12,697 | +0.45(+2.35%) |
Jun 01, 2020 | 18.67 | 19.05 | 18.67 | 19.03 | 4,785 | +0.65(+3.52%) |
May 29, 2020 | 18.49 | 18.49 | 18.09 | 18.38 | 8,914 | -0.11(-0.61%) |
May 28, 2020 | 19.08 | 19.08 | 18.41 | 18.49 | 19,519 | -0.61(-3.19%) |
May 27, 2020 | 19.45 | 19.45 | 18.78 | 19.10 | 51,427 | +0.05(+0.26%) |
May 26, 2020 | 18.14 | 19.18 | 18.14 | 19.05 | 41,647 | +1.53(+8.72%) |
May 22, 2020 | 17.41 | 17.53 | 17.30 | 17.52 | 12,519 | +0.03(+0.17%) |
May 21, 2020 | 17.50 | 17.59 | 17.35 | 17.49 | 150,133 | +0.11(+0.64%) |
May 20, 2020 | 18.19 | 18.19 | 17.28 | 17.38 | 13,975 | +0.65(+3.87%) |
May 19, 2020 | 16.65 | 17.06 | 16.59 | 16.73 | 14,931 | +0.04(+0.24%) |
May 18, 2020 | 15.85 | 16.69 | 15.85 | 16.69 | 20,127 | +1.48(+9.70%) |
May 15, 2020 | 15.08 | 15.26 | 15.07 | 15.22 | 2,103 | +0.02(+0.13%) |
May 14, 2020 | 15.01 | 15.20 | 14.60 | 15.20 | 3,339 | -0.20(-1.29%) |
May 13, 2020 | 15.73 | 15.73 | 15.14 | 15.40 | 10,225 | -0.50(-3.17%) |
May 12, 2020 | 16.00 | 16.24 | 15.90 | 15.90 | 9,021 | -0.27(-1.66%) |
May 11, 2020 | 16.39 | 16.39 | 16.16 | 16.17 | 10,192 | -0.17(-1.05%) |
May 08, 2020 | 16.18 | 16.37 | 16.18 | 16.34 | 7,211 | +0.44(+2.80%) |
May 07, 2020 | 15.71 | 15.92 | 15.70 | 15.89 | 9,701 | +0.73(+4.81%) |
May 06, 2020 | 15.35 | 15.35 | 15.08 | 15.17 | 6,016 | -0.21(-1.36%) |
May 05, 2020 | 15.63 | 15.66 | 15.38 | 15.38 | 5,455 | -0.03(-0.19%) |
May 04, 2020 | 15.58 | 15.58 | 15.25 | 15.41 | 5,461 | -0.35(-2.22%) |
May 01, 2020 | 16.14 | 16.14 | 15.24 | 15.75 | 8,413 | -0.78(-4.72%) |
Apr 30, 2020 | 16.78 | 16.84 | 16.40 | 16.53 | 10,936 | -0.29(-1.71%) |
Apr 29, 2020 | 16.58 | 16.91 | 16.58 | 16.82 | 15,937 | +0.64(+3.95%) |
Apr 28, 2020 | 16.36 | 16.37 | 16.02 | 16.18 | 20,360 | +0.31(+1.95%) |
Apr 27, 2020 | 15.61 | 15.92 | 15.56 | 15.87 | 17,158 | +0.52(+3.38%) |
Apr 24, 2020 | 15.24 | 16.00 | 15.15 | 15.36 | 9,715 | +0.21(+1.41%) |
Apr 23, 2020 | 15.07 | 15.40 | 15.07 | 15.14 | 9,606 | +0.07(+0.43%) |
Apr 22, 2020 | 15.03 | 15.11 | 14.97 | 15.08 | 5,583 | +0.26(+1.75%) |
Apr 21, 2020 | 15.72 | 15.72 | 14.64 | 14.82 | 4,621 | -0.60(-3.88%) |
Apr 20, 2020 | 15.51 | 15.60 | 15.33 | 15.42 | 7,515 | -0.17(-1.09%) |
Apr 17, 2020 | 15.65 | 15.70 | 15.39 | 15.59 | 8,112 | +0.56(+3.71%) |
Apr 16, 2020 | 15.06 | 15.15 | 14.90 | 15.03 | 5,819 | -0.26(-1.69%) |
Apr 15, 2020 | 15.27 | 15.34 | 14.78 | 15.29 | 10,993 | -0.30(-1.92%) |
Apr 14, 2020 | 15.68 | 15.89 | 15.48 | 15.59 | 4,476 | +0.19(+1.21%) |
Apr 13, 2020 | 15.48 | 15.52 | 15.05 | 15.40 | 8,233 | -0.32(-2.06%) |
Apr 09, 2020 | 15.68 | 16.09 | 15.64 | 15.72 | 16,526 | +0.63(+4.21%) |
Apr 08, 2020 | 14.79 | 15.20 | 14.79 | 15.09 | 3,864 | +0.55(+3.77%) |
Apr 07, 2020 | 14.94 | 15.16 | 14.52 | 14.54 | 18,097 | +0.46(+3.27%) |
Apr 06, 2020 | 13.56 | 14.08 | 13.56 | 14.08 | 9,954 | +1.22(+9.52%) |
Apr 03, 2020 | 12.80 | 12.85 | 12.72 | 12.85 | 7,411 | -0.29(-2.22%) |
Apr 02, 2020 | 13.37 | 13.47 | 13.03 | 13.15 | 8,065 | -0.29(-2.17%) |
Apr 01, 2020 | 13.98 | 14.06 | 13.44 | 13.44 | 17,116 | -0.84(-5.87%) |
Mar 31, 2020 | 14.26 | 14.62 | 14.17 | 14.28 | 3,135 | +0.20(+1.42%) |
Mar 30, 2020 | 14.38 | 14.60 | 13.76 | 14.08 | 10,498 | -0.38(-2.61%) |
Mar 27, 2020 | 14.68 | 14.68 | 14.29 | 14.45 | 3,305 | -0.81(-5.30%) |
Mar 26, 2020 | 14.81 | 15.37 | 14.73 | 15.26 | 10,873 | +0.57(+3.87%) |
Mar 25, 2020 | 14.38 | 15.04 | 14.29 | 14.69 | 10,145 | +0.84(+6.06%) |
Mar 24, 2020 | 13.43 | 13.86 | 13.39 | 13.86 | 8,298 | +1.43(+11.53%) |
Mar 23, 2020 | 12.38 | 12.43 | 11.81 | 12.42 | 13,776 | +0.22(+1.82%) |
Mar 20, 2020 | 12.87 | 13.18 | 12.18 | 12.20 | 21,333 | -0.07(-0.58%) |
Mar 19, 2020 | 11.24 | 12.40 | 11.24 | 12.27 | 66,865 | +0.57(+4.88%) |
Mar 18, 2020 | 12.23 | 12.42 | 11.22 | 11.70 | 9,815 | -1.74(-12.93%) |
Mar 17, 2020 | 13.41 | 13.57 | 13.16 | 13.44 | 14,252 | -0.43(-3.08%) |
Mar 16, 2020 | 13.63 | 14.16 | 13.52 | 13.87 | 10,988 | -1.32(-8.71%) |
Mar 13, 2020 | 15.66 | 15.66 | 14.98 | 15.19 | 19,330 | +0.05(+0.35%) |
Mar 12, 2020 | 15.98 | 16.29 | 15.09 | 15.14 | 8,310 | -1.79(-10.56%) |
Mar 11, 2020 | 17.83 | 17.83 | 16.70 | 16.92 | 22,674 | -1.37(-7.51%) |
Mar 10, 2020 | 18.46 | 18.46 | 17.79 | 18.30 | 1,319 | +0.61(+3.47%) |
Mar 09, 2020 | 18.97 | 18.97 | 17.60 | 17.68 | 8,626 | -1.58(-8.21%) |
Mar 06, 2020 | 19.45 | 19.45 | 19.11 | 19.27 | 2,704 | -0.39(-2.00%) |
Mar 05, 2020 | 20.27 | 20.27 | 19.53 | 19.66 | 11,740 | -1.09(-5.24%) |
Mar 04, 2020 | 20.47 | 20.76 | 20.27 | 20.75 | 5,714 | +0.52(+2.57%) |
Mar 03, 2020 | 20.47 | 20.48 | 20.23 | 20.23 | 15,583 | -0.29(-1.41%) |
Mar 02, 2020 | 20.47 | 20.52 | 20.30 | 20.52 | 907 | +0.13(+0.63%) |
Feb 28, 2020 | 19.98 | 20.45 | 19.97 | 20.39 | 2,403 | -0.12(-0.58%) |
Feb 27, 2020 | 21.29 | 21.29 | 20.48 | 20.51 | 4,125 | -0.83(-3.88%) |
Feb 26, 2020 | 22.04 | 22.27 | 21.29 | 21.33 | 13,742 | -0.78(-3.53%) |
Feb 25, 2020 | 22.35 | 22.35 | 22.11 | 22.11 | 1,631 | -0.82(-3.58%) |
Feb 24, 2020 | 23.11 | 23.25 | 22.94 | 22.94 | 15,778 | -1.33(-5.48%) |
Feb 21, 2020 | 24.45 | 24.45 | 24.27 | 24.27 | 4,507 | -0.28(-1.16%) |
Feb 20, 2020 | 24.56 | 24.68 | 24.55 | 24.55 | 692 | -0.21(-0.84%) |
Feb 19, 2020 | 24.64 | 24.76 | 24.64 | 24.76 | 1,664 | +0.39(+1.58%) |
Feb 18, 2020 | 26.65 | 26.65 | 24.28 | 24.37 | 5,822 | -0.39(-1.57%) |
Feb 14, 2020 | 24.72 | 24.76 | 24.66 | 24.76 | 6,911 | -0.02(-0.06%) |