Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.38 | 19.81 | 19.01 | 19.09 | 960,015 | -0.29(-1.50%) |
Sep 29, 2020 | 19.01 | 19.81 | 18.92 | 19.38 | 1,099,790 | +0.42(+2.22%) |
Sep 28, 2020 | 18.86 | 19.34 | 18.70 | 18.96 | 1,438,677 | +0.02(+0.11%) |
Sep 25, 2020 | 18.86 | 19.18 | 18.62 | 18.94 | 1,174,816 | -0.07(-0.37%) |
Sep 24, 2020 | 19.25 | 19.48 | 18.66 | 19.01 | 1,305,733 | -0.42(-2.16%) |
Sep 23, 2020 | 21.19 | 21.34 | 19.12 | 19.43 | 3,193,323 | -1.83(-8.61%) |
Sep 22, 2020 | 20.82 | 21.42 | 20.63 | 21.26 | 1,218,205 | +0.37(+1.77%) |
Sep 21, 2020 | 21.15 | 21.32 | 20.56 | 20.89 | 1,018,144 | -0.68(-3.15%) |
Sep 18, 2020 | 21.59 | 21.81 | 21.38 | 21.57 | 1,716,961 | -0.01(-0.05%) |
Sep 17, 2020 | 21.50 | 21.75 | 21.32 | 21.58 | 683,174 | -0.12(-0.55%) |
Sep 16, 2020 | 21.70 | 22.40 | 21.66 | 21.70 | 1,370,473 | +0.00(+0.00%) |
Sep 15, 2020 | 21.87 | 22.24 | 21.63 | 21.70 | 871,406 | +0.03(+0.14%) |
Sep 14, 2020 | 21.33 | 21.82 | 21.13 | 21.67 | 805,968 | +0.33(+1.55%) |
Sep 11, 2020 | 21.69 | 21.80 | 21.02 | 21.34 | 808,650 | -0.32(-1.48%) |
Sep 10, 2020 | 21.55 | 22.44 | 21.45 | 21.66 | 1,315,240 | +0.18(+0.84%) |
Sep 09, 2020 | 20.85 | 21.69 | 20.68 | 21.48 | 1,041,804 | +0.85(+4.12%) |
Sep 08, 2020 | 20.90 | 21.18 | 20.62 | 20.63 | 1,237,179 | -0.48(-2.27%) |
Sep 04, 2020 | 21.11 | 21.11 | 21.11 | 0 | -0.45(-2.09%) | |
Sep 03, 2020 | 21.32 | 22.08 | 21.02 | 21.56 | 1,380,508 | +0.21(+0.98%) |
Sep 02, 2020 | 21.40 | 21.63 | 21.07 | 21.35 | 1,087,976 | -0.11(-0.51%) |
Sep 01, 2020 | 21.33 | 21.66 | 21.14 | 21.46 | 1,051,634 | -0.05(-0.23%) |
Aug 31, 2020 | 22.13 | 22.15 | 21.16 | 21.51 | 1,905,893 | -0.61(-2.76%) |
Aug 28, 2020 | 21.59 | 22.42 | 21.55 | 22.12 | 1,210,803 | +0.47(+2.17%) |
Aug 27, 2020 | 21.69 | 21.87 | 21.43 | 21.65 | 996,706 | -0.06(-0.28%) |
Aug 26, 2020 | 22.05 | 22.21 | 21.52 | 21.71 | 1,212,507 | -0.39(-1.76%) |
Aug 25, 2020 | 21.71 | 22.13 | 21.56 | 22.10 | 1,119,508 | +0.37(+1.70%) |
Aug 24, 2020 | 21.15 | 21.81 | 21.03 | 21.73 | 811,207 | +0.58(+2.74%) |
Aug 21, 2020 | 21.39 | 21.60 | 21.09 | 21.15 | 853,887 | -0.34(-1.58%) |
Aug 20, 2020 | 21.94 | 21.95 | 21.21 | 21.49 | 1,229,450 | -0.48(-2.18%) |
Aug 19, 2020 | 22.25 | 22.46 | 21.97 | 21.97 | 914,264 | -0.33(-1.48%) |
Aug 18, 2020 | 22.33 | 22.54 | 21.90 | 22.30 | 1,225,230 | -0.08(-0.36%) |
Aug 17, 2020 | 22.82 | 22.92 | 22.15 | 22.38 | 1,297,785 | -0.44(-1.93%) |
Aug 14, 2020 | 22.84 | 23.06 | 22.59 | 22.82 | 838,096 | -0.07(-0.31%) |
Aug 13, 2020 | 22.91 | 23.26 | 22.71 | 22.89 | 1,109,044 | -0.01(-0.04%) |
Aug 12, 2020 | 22.94 | 23.20 | 22.45 | 22.90 | 1,247,585 | +0.34(+1.51%) |
Aug 11, 2020 | 24.04 | 24.10 | 22.50 | 22.56 | 1,735,506 | -1.37(-5.73%) |
Aug 10, 2020 | 24.45 | 25.10 | 23.71 | 23.93 | 3,172,929 | +1.65(+7.41%) |
Aug 07, 2020 | 23.63 | 23.70 | 22.20 | 22.28 | 1,980,097 | -1.03(-4.42%) |
Aug 06, 2020 | 25.27 | 25.40 | 23.23 | 23.31 | 2,160,859 | -2.18(-8.55%) |
Aug 05, 2020 | 25.75 | 25.80 | 25.05 | 25.49 | 1,461,253 | -0.21(-0.82%) |
Aug 04, 2020 | 25.36 | 26.35 | 25.09 | 25.70 | 1,981,608 | +1.24(+5.07%) |
Jul 31, 2020 | 24.46 | 24.46 | 24.46 | 0 | -0.55(-2.20%) | |
Jul 30, 2020 | 24.41 | 25.35 | 24.34 | 25.01 | 1,258,079 | +0.34(+1.38%) |
Jul 29, 2020 | 25.75 | 25.78 | 24.56 | 24.67 | 1,942,496 | -1.36(-5.22%) |
Jul 28, 2020 | 23.04 | 26.13 | 22.91 | 26.03 | 4,189,742 | +3.35(+14.77%) |
Jul 27, 2020 | 22.19 | 23.13 | 22.16 | 22.68 | 944,695 | +0.56(+2.53%) |
Jul 24, 2020 | 22.11 | 22.26 | 21.75 | 22.12 | 944,102 | -0.24(-1.07%) |
Jul 23, 2020 | 23.14 | 23.19 | 22.26 | 22.36 | 1,073,410 | -0.83(-3.58%) |
Jul 22, 2020 | 23.83 | 23.86 | 23.10 | 23.19 | 747,515 | -0.56(-2.36%) |
Jul 21, 2020 | 24.01 | 24.35 | 23.72 | 23.75 | 961,305 | -0.22(-0.92%) |
Jul 20, 2020 | 24.19 | 24.60 | 23.79 | 23.97 | 893,921 | -0.40(-1.64%) |
Jul 17, 2020 | 24.63 | 25.13 | 24.24 | 24.37 | 1,354,083 | -0.25(-1.02%) |
Jul 16, 2020 | 24.35 | 25.29 | 23.85 | 24.62 | 1,698,329 | +0.14(+0.57%) |
Jul 15, 2020 | 23.75 | 24.81 | 23.75 | 24.48 | 1,507,358 | +0.82(+3.47%) |
Jul 14, 2020 | 23.35 | 23.98 | 23.04 | 23.66 | 1,184,716 | +0.02(+0.08%) |
Jul 13, 2020 | 23.54 | 24.96 | 23.09 | 23.64 | 1,787,167 | -0.02(-0.08%) |
Jul 10, 2020 | 21.81 | 23.72 | 21.68 | 23.66 | 1,544,380 | +1.78(+8.14%) |
Jul 09, 2020 | 21.85 | 22.14 | 21.16 | 21.88 | 880,100 | -0.18(-0.82%) |
Jul 08, 2020 | 22.46 | 22.59 | 21.89 | 22.06 | 658,417 | -0.36(-1.61%) |
Jul 07, 2020 | 22.75 | 22.98 | 22.40 | 22.42 | 789,087 | -0.53(-2.31%) |
Jul 06, 2020 | 22.23 | 23.14 | 21.94 | 22.95 | 1,290,426 | +0.87(+3.94%) |
Jul 03, 2020 | 22.23 | 22.53 | 21.90 | 22.08 | 355,166 | -0.25(-1.12%) |