Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.42 | 17.98 | 17.24 | 17.64 | 2,487,038 | +0.10(+0.59%) |
Sep 29, 2020 | 17.20 | 17.54 | 16.97 | 17.53 | 2,552,161 | +0.38(+2.20%) |
Sep 28, 2020 | 17.67 | 17.88 | 17.07 | 17.15 | 2,052,386 | -0.21(-1.20%) |
Sep 25, 2020 | 17.68 | 17.73 | 17.14 | 17.36 | 2,271,021 | -0.47(-2.65%) |
Sep 24, 2020 | 17.39 | 18.07 | 17.02 | 17.83 | 3,198,867 | +0.31(+1.78%) |
Sep 23, 2020 | 18.86 | 18.97 | 17.42 | 17.52 | 3,038,476 | -1.85(-9.56%) |
Sep 22, 2020 | 19.46 | 19.70 | 19.04 | 19.37 | 2,338,414 | +0.34(+1.79%) |
Sep 21, 2020 | 20.22 | 20.49 | 18.97 | 19.03 | 3,024,896 | -1.82(-8.74%) |
Sep 18, 2020 | 21.31 | 21.76 | 20.75 | 20.86 | 3,121,609 | -0.35(-1.65%) |
Sep 17, 2020 | 20.73 | 21.33 | 19.88 | 21.21 | 3,140,009 | +0.18(+0.85%) |
Sep 16, 2020 | 21.41 | 21.98 | 20.91 | 21.03 | 5,205,815 | -0.03(-0.13%) |
Sep 15, 2020 | 21.27 | 21.52 | 20.85 | 21.06 | 3,476,957 | +0.19(+0.91%) |
Sep 14, 2020 | 19.71 | 20.96 | 19.71 | 20.87 | 3,598,899 | +1.42(+7.28%) |
Sep 11, 2020 | 19.77 | 20.40 | 19.43 | 19.45 | 1,942,642 | -0.22(-1.10%) |
Sep 10, 2020 | 20.05 | 20.15 | 19.51 | 19.67 | 1,452,489 | -0.09(-0.43%) |
Sep 09, 2020 | 19.10 | 19.80 | 19.10 | 19.75 | 1,432,367 | +0.87(+4.60%) |
Sep 08, 2020 | 18.56 | 19.28 | 18.17 | 18.88 | 1,522,507 | -0.37(-1.94%) |
Sep 04, 2020 | 19.68 | 19.68 | 18.59 | 19.26 | 1,476,010 | -0.49(-2.46%) |
Sep 03, 2020 | 19.56 | 19.79 | 19.01 | 19.74 | 1,449,379 | +0.03(+0.14%) |
Sep 02, 2020 | 19.65 | 19.74 | 19.03 | 19.71 | 1,285,474 | -0.22(-1.09%) |
Sep 01, 2020 | 20.59 | 20.65 | 19.73 | 19.93 | 1,536,409 | -0.33(-1.63%) |
Aug 31, 2020 | 20.17 | 20.64 | 19.93 | 20.26 | 1,654,521 | +0.37(+1.85%) |
Aug 28, 2020 | 19.32 | 20.14 | 19.29 | 19.89 | 1,987,633 | +0.76(+3.95%) |
Aug 27, 2020 | 19.27 | 19.31 | 18.41 | 19.14 | 2,490,931 | +0.28(+1.50%) |
Aug 26, 2020 | 17.99 | 18.92 | 17.99 | 18.86 | 1,804,013 | +0.52(+2.83%) |
Aug 25, 2020 | 18.06 | 18.34 | 17.81 | 18.34 | 1,909,563 | +0.17(+0.94%) |
Aug 24, 2020 | 18.55 | 18.55 | 17.96 | 18.17 | 1,512,809 | -0.04(-0.21%) |
Aug 21, 2020 | 18.41 | 18.51 | 18.02 | 18.20 | 1,309,174 | -0.56(-2.97%) |
Aug 20, 2020 | 18.36 | 18.98 | 18.29 | 18.76 | 1,723,301 | +0.35(+1.90%) |
Aug 19, 2020 | 19.03 | 19.22 | 18.24 | 18.41 | 1,979,040 | -0.83(-4.32%) |
Aug 18, 2020 | 19.98 | 20.02 | 19.03 | 19.24 | 1,497,468 | -0.20(-1.02%) |
Aug 17, 2020 | 19.20 | 19.49 | 19.00 | 19.44 | 1,904,479 | +0.90(+4.84%) |
Aug 14, 2020 | 18.60 | 18.74 | 18.25 | 18.54 | 1,711,020 | -0.10(-0.56%) |
Aug 13, 2020 | 18.42 | 18.87 | 18.27 | 18.65 | 2,239,331 | +0.62(+3.46%) |
Aug 12, 2020 | 18.81 | 18.82 | 17.78 | 18.02 | 3,227,769 | -0.16(-0.88%) |
Aug 11, 2020 | 19.05 | 19.36 | 18.11 | 18.18 | 3,475,745 | -1.81(-9.07%) |
Aug 10, 2020 | 21.09 | 21.52 | 19.96 | 20.00 | 2,640,359 | -0.83(-3.99%) |
Aug 07, 2020 | 21.10 | 21.59 | 20.50 | 20.83 | 3,611,107 | -1.73(-7.66%) |
Aug 06, 2020 | 23.24 | 23.32 | 22.15 | 22.56 | 2,008,473 | -0.37(-1.61%) |
Aug 05, 2020 | 23.78 | 23.92 | 22.83 | 22.93 | 1,716,647 | -0.21(-0.90%) |
Aug 04, 2020 | 22.39 | 23.17 | 22.10 | 23.13 | 2,111,321 | +0.74(+3.29%) |
Aug 03, 2020 | 22.43 | 22.58 | 21.92 | 22.40 | 1,025,340 | -0.27(-1.21%) |
Jul 31, 2020 | 21.96 | 22.86 | 21.79 | 22.67 | 1,713,031 | +1.10(+5.08%) |
Jul 30, 2020 | 21.92 | 22.29 | 21.42 | 21.58 | 1,480,008 | -1.03(-4.56%) |
Jul 29, 2020 | 23.22 | 23.25 | 22.30 | 22.61 | 1,912,241 | -0.53(-2.29%) |
Jul 28, 2020 | 22.60 | 23.37 | 22.49 | 23.13 | 1,861,002 | -0.01(-0.04%) |
Jul 27, 2020 | 23.15 | 23.60 | 22.91 | 23.14 | 2,101,498 | +0.90(+4.03%) |
Jul 24, 2020 | 22.02 | 22.40 | 21.83 | 22.25 | 1,998,113 | +0.68(+3.15%) |
Jul 23, 2020 | 22.53 | 22.64 | 21.12 | 21.57 | 2,297,655 | -1.02(-4.52%) |
Jul 22, 2020 | 22.48 | 22.79 | 21.97 | 22.59 | 2,086,056 | +0.63(+2.88%) |
Jul 21, 2020 | 22.29 | 22.46 | 21.78 | 21.95 | 2,487,235 | +0.61(+2.88%) |
Jul 20, 2020 | 20.93 | 21.43 | 20.70 | 21.34 | 1,443,218 | +0.78(+3.81%) |
Jul 17, 2020 | 20.27 | 20.67 | 19.97 | 20.56 | 1,352,683 | +0.63(+3.18%) |
Jul 16, 2020 | 20.31 | 20.52 | 19.59 | 19.92 | 1,451,120 | -0.61(-2.99%) |
Jul 15, 2020 | 20.69 | 20.75 | 20.05 | 20.54 | 1,138,882 | -0.25(-1.18%) |
Jul 14, 2020 | 19.95 | 20.78 | 19.58 | 20.78 | 1,733,593 | +0.68(+3.38%) |
Jul 13, 2020 | 21.74 | 21.81 | 19.99 | 20.10 | 2,344,256 | -1.12(-5.30%) |
Jul 10, 2020 | 21.45 | 21.64 | 20.89 | 21.23 | 1,691,012 | -0.29(-1.36%) |
Jul 09, 2020 | 21.73 | 22.01 | 20.68 | 21.52 | 2,385,942 | +0.04(+0.18%) |
Jul 08, 2020 | 20.88 | 21.75 | 20.84 | 21.48 | 2,558,432 | +1.02(+4.99%) |
Jul 07, 2020 | 19.44 | 20.70 | 19.42 | 20.46 | 2,051,814 | +0.90(+4.59%) |
Jul 06, 2020 | 19.83 | 19.99 | 19.21 | 19.56 | 1,277,535 | +0.11(+0.58%) |
Jul 02, 2020 | 19.77 | 20.06 | 19.43 | 19.45 | 1,319,760 | -0.53(-2.65%) |