Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.93 | 23.42 | 22.92 | 23.03 | 39,448 | +0.30(+1.31%) |
Sep 29, 2020 | 23.78 | 23.78 | 22.49 | 22.73 | 40,483 | -0.63(-2.70%) |
Sep 28, 2020 | 23.32 | 23.62 | 23.06 | 23.36 | 28,413 | +0.44(+1.90%) |
Sep 25, 2020 | 23.11 | 23.29 | 22.73 | 22.93 | 38,602 | -0.40(-1.71%) |
Sep 24, 2020 | 23.01 | 23.39 | 22.99 | 23.32 | 26,772 | +0.19(+0.80%) |
Sep 23, 2020 | 23.49 | 24.07 | 23.06 | 23.14 | 31,069 | -0.37(-1.58%) |
Sep 22, 2020 | 23.55 | 23.74 | 23.16 | 23.51 | 22,522 | +0.21(+0.92%) |
Sep 21, 2020 | 24.91 | 24.91 | 22.37 | 23.30 | 108,137 | +0.69(+3.04%) |
Sep 18, 2020 | 24.38 | 24.38 | 22.37 | 22.61 | 161,633 | -1.54(-6.37%) |
Sep 17, 2020 | 24.11 | 24.39 | 24.02 | 24.15 | 12,597 | -0.08(-0.34%) |
Sep 16, 2020 | 24.57 | 25.02 | 24.04 | 24.23 | 21,952 | -0.06(-0.27%) |
Sep 15, 2020 | 24.74 | 24.74 | 24.25 | 24.30 | 13,849 | -0.20(-0.83%) |
Sep 14, 2020 | 23.99 | 24.65 | 23.99 | 24.50 | 22,749 | +0.69(+2.88%) |
Sep 11, 2020 | 23.80 | 24.49 | 23.75 | 23.82 | 36,230 | +0.13(+0.55%) |
Sep 10, 2020 | 23.44 | 23.83 | 22.97 | 23.69 | 26,542 | +0.49(+2.12%) |
Sep 09, 2020 | 23.06 | 23.60 | 22.86 | 23.19 | 44,754 | +0.36(+1.58%) |
Sep 08, 2020 | 22.38 | 23.02 | 21.76 | 22.83 | 32,348 | +0.46(+2.07%) |
Sep 04, 2020 | 23.34 | 23.34 | 22.27 | 22.37 | 28,250 | -0.68(-2.94%) |
Sep 03, 2020 | 23.16 | 23.42 | 22.74 | 23.05 | 30,641 | -0.16(-0.68%) |
Sep 02, 2020 | 22.62 | 23.48 | 22.42 | 23.20 | 43,869 | +0.58(+2.54%) |
Sep 01, 2020 | 22.04 | 23.14 | 22.04 | 22.63 | 25,681 | +0.43(+1.92%) |
Aug 31, 2020 | 21.55 | 22.31 | 21.34 | 22.20 | 39,708 | +0.50(+2.29%) |
Aug 28, 2020 | 21.58 | 21.75 | 21.33 | 21.70 | 46,420 | +0.25(+1.16%) |
Aug 27, 2020 | 21.90 | 21.90 | 21.44 | 21.46 | 22,305 | -0.06(-0.26%) |
Aug 26, 2020 | 21.22 | 21.67 | 21.01 | 21.51 | 21,327 | +0.18(+0.86%) |
Aug 25, 2020 | 21.67 | 21.67 | 21.21 | 21.33 | 14,856 | -0.31(-1.45%) |
Aug 24, 2020 | 21.10 | 21.64 | 20.79 | 21.64 | 21,987 | +0.78(+3.76%) |
Aug 21, 2020 | 20.85 | 21.18 | 20.75 | 20.86 | 76,788 | -0.18(-0.83%) |
Aug 20, 2020 | 20.81 | 21.18 | 20.77 | 21.03 | 19,731 | +0.09(+0.44%) |
Aug 19, 2020 | 21.07 | 21.50 | 20.88 | 20.94 | 20,502 | -0.17(-0.79%) |
Aug 18, 2020 | 21.26 | 21.26 | 20.79 | 21.11 | 21,564 | -0.15(-0.69%) |
Aug 17, 2020 | 21.30 | 21.42 | 20.99 | 21.25 | 22,207 | -0.13(-0.60%) |
Aug 14, 2020 | 21.39 | 21.51 | 21.21 | 21.38 | 13,882 | -0.25(-1.15%) |
Aug 13, 2020 | 21.47 | 21.70 | 21.44 | 21.63 | 12,403 | -0.01(-0.04%) |
Aug 12, 2020 | 21.48 | 22.41 | 21.41 | 21.64 | 22,168 | +0.18(+0.86%) |
Aug 11, 2020 | 22.66 | 22.66 | 21.32 | 21.46 | 48,570 | -0.77(-3.48%) |
Aug 10, 2020 | 21.81 | 22.61 | 21.76 | 22.23 | 18,386 | +0.63(+2.90%) |
Aug 07, 2020 | 21.09 | 21.67 | 20.97 | 21.60 | 21,366 | +0.30(+1.43%) |
Aug 06, 2020 | 21.03 | 21.33 | 20.92 | 21.30 | 13,988 | +0.18(+0.87%) |
Aug 05, 2020 | 21.27 | 21.46 | 20.80 | 21.11 | 36,947 | +0.06(+0.31%) |
Aug 04, 2020 | 20.68 | 21.07 | 20.68 | 21.05 | 43,566 | +0.07(+0.35%) |
Aug 03, 2020 | 21.09 | 21.21 | 20.87 | 20.98 | 51,358 | +0.00(+0.00%) |
Jul 31, 2020 | 21.48 | 21.76 | 20.52 | 20.98 | 47,396 | -0.47(-2.21%) |
Jul 30, 2020 | 23.98 | 23.98 | 20.99 | 21.45 | 86,585 | -3.22(-13.06%) |
Jul 29, 2020 | 19.81 | 24.89 | 19.81 | 24.67 | 157,422 | +6.96(+39.30%) |
Jul 28, 2020 | 16.49 | 17.79 | 16.36 | 17.71 | 55,718 | +1.24(+7.50%) |
Jul 27, 2020 | 16.71 | 16.84 | 16.22 | 16.48 | 55,110 | -0.30(-1.81%) |
Jul 24, 2020 | 17.09 | 17.22 | 16.71 | 16.78 | 15,184 | -0.30(-1.78%) |
Jul 23, 2020 | 17.32 | 17.61 | 16.92 | 17.09 | 24,586 | -0.38(-2.16%) |
Jul 22, 2020 | 17.15 | 17.46 | 17.15 | 17.46 | 18,334 | +0.32(+1.88%) |
Jul 21, 2020 | 17.66 | 17.98 | 16.83 | 17.14 | 60,911 | -0.28(-1.59%) |
Jul 20, 2020 | 17.97 | 17.99 | 17.36 | 17.42 | 37,878 | -0.55(-3.08%) |
Jul 17, 2020 | 18.15 | 18.27 | 17.86 | 17.97 | 34,489 | -0.19(-1.07%) |
Jul 16, 2020 | 18.13 | 18.41 | 18.02 | 18.16 | 22,304 | -0.11(-0.61%) |
Jul 15, 2020 | 17.80 | 18.71 | 17.78 | 18.27 | 42,296 | +0.79(+4.54%) |
Jul 14, 2020 | 17.69 | 17.69 | 17.26 | 17.48 | 29,181 | -0.14(-0.78%) |
Jul 13, 2020 | 18.18 | 18.35 | 17.61 | 17.62 | 33,236 | -0.56(-3.09%) |
Jul 10, 2020 | 17.38 | 18.25 | 17.38 | 18.18 | 35,682 | +0.86(+4.95%) |
Jul 09, 2020 | 17.85 | 17.85 | 17.15 | 17.32 | 25,834 | -0.62(-3.44%) |
Jul 08, 2020 | 17.75 | 17.95 | 17.17 | 17.94 | 58,054 | +0.19(+1.09%) |
Jul 07, 2020 | 18.29 | 18.29 | 17.75 | 17.75 | 45,259 | -0.86(-4.61%) |
Jul 06, 2020 | 18.74 | 18.74 | 18.23 | 18.61 | 21,174 | +0.27(+1.46%) |
Jul 02, 2020 | 18.48 | 18.53 | 18.13 | 18.34 | 25,053 | +0.22(+1.22%) |