Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.20 | 20.85 | 19.98 | 20.09 | 216,738 | +0.09(+0.44%) |
Sep 29, 2020 | 19.91 | 20.05 | 19.46 | 20.01 | 148,875 | +0.03(+0.15%) |
Sep 28, 2020 | 19.80 | 20.47 | 19.80 | 19.98 | 216,015 | +0.54(+2.76%) |
Sep 25, 2020 | 18.58 | 19.57 | 18.58 | 19.44 | 237,238 | +0.61(+3.26%) |
Sep 24, 2020 | 18.92 | 19.09 | 18.25 | 18.82 | 319,140 | -0.12(-0.64%) |
Sep 23, 2020 | 19.08 | 19.69 | 18.86 | 18.95 | 336,891 | -0.14(-0.74%) |
Sep 22, 2020 | 19.22 | 19.45 | 18.58 | 19.09 | 174,453 | +0.07(+0.36%) |
Sep 21, 2020 | 19.22 | 19.42 | 18.64 | 19.02 | 272,707 | -0.86(-4.32%) |
Sep 18, 2020 | 20.33 | 20.80 | 19.81 | 19.88 | 486,369 | -0.22(-1.12%) |
Sep 17, 2020 | 19.50 | 20.28 | 19.22 | 20.10 | 251,813 | +0.20(+0.98%) |
Sep 16, 2020 | 19.94 | 20.33 | 19.83 | 19.91 | 197,414 | +0.04(+0.22%) |
Sep 15, 2020 | 19.72 | 20.16 | 19.57 | 19.86 | 164,901 | +0.28(+1.42%) |
Sep 14, 2020 | 19.50 | 19.68 | 19.30 | 19.59 | 185,022 | +0.28(+1.47%) |
Sep 11, 2020 | 19.38 | 19.60 | 19.03 | 19.30 | 256,512 | +0.02(+0.10%) |
Sep 10, 2020 | 20.57 | 20.87 | 19.25 | 19.28 | 544,319 | -1.04(-5.13%) |
Sep 09, 2020 | 20.75 | 21.27 | 20.02 | 20.33 | 273,866 | -0.07(-0.33%) |
Sep 08, 2020 | 20.60 | 21.05 | 20.17 | 20.40 | 377,688 | -0.74(-3.51%) |
Sep 04, 2020 | 21.67 | 21.80 | 20.56 | 21.14 | 249,335 | -0.18(-0.82%) |
Sep 03, 2020 | 22.39 | 22.70 | 20.97 | 21.31 | 251,946 | -1.31(-5.78%) |
Sep 02, 2020 | 22.70 | 22.84 | 21.93 | 22.62 | 304,930 | -0.13(-0.56%) |
Sep 01, 2020 | 22.21 | 22.95 | 22.20 | 22.75 | 180,630 | +0.32(+1.41%) |
Aug 31, 2020 | 24.06 | 24.06 | 22.00 | 22.43 | 329,255 | -1.63(-6.79%) |
Aug 28, 2020 | 22.82 | 24.22 | 22.44 | 24.06 | 361,440 | +1.53(+6.77%) |
Aug 27, 2020 | 23.66 | 23.73 | 22.47 | 22.54 | 370,399 | -1.15(-4.84%) |
Aug 26, 2020 | 24.36 | 24.42 | 23.59 | 23.68 | 160,941 | -0.53(-2.21%) |
Aug 25, 2020 | 24.50 | 24.54 | 23.93 | 24.22 | 187,535 | -0.28(-1.15%) |
Aug 24, 2020 | 24.15 | 24.58 | 23.97 | 24.50 | 264,935 | +0.40(+1.65%) |
Aug 21, 2020 | 24.50 | 24.60 | 24.06 | 24.10 | 205,920 | -0.29(-1.20%) |
Aug 20, 2020 | 24.60 | 24.64 | 24.16 | 24.39 | 209,991 | -0.45(-1.80%) |
Aug 19, 2020 | 24.84 | 25.30 | 24.60 | 24.84 | 224,424 | -0.08(-0.31%) |
Aug 18, 2020 | 25.38 | 25.38 | 24.78 | 24.92 | 167,928 | -0.40(-1.57%) |
Aug 17, 2020 | 25.09 | 25.43 | 24.77 | 25.32 | 172,191 | +0.31(+1.24%) |
Aug 14, 2020 | 24.74 | 25.02 | 24.54 | 25.01 | 123,531 | +0.05(+0.19%) |
Aug 13, 2020 | 24.95 | 25.75 | 24.87 | 24.96 | 147,550 | +0.09(+0.35%) |
Aug 12, 2020 | 24.97 | 25.15 | 24.41 | 24.87 | 198,348 | +0.35(+1.43%) |
Aug 11, 2020 | 25.85 | 26.10 | 24.50 | 24.52 | 289,755 | -1.02(-4.00%) |
Aug 10, 2020 | 25.73 | 26.32 | 25.37 | 25.54 | 265,602 | +0.04(+0.15%) |
Aug 07, 2020 | 25.28 | 26.95 | 24.80 | 25.50 | 672,892 | +2.15(+9.20%) |
Aug 06, 2020 | 22.68 | 23.54 | 22.18 | 23.35 | 335,340 | +0.45(+1.95%) |
Aug 05, 2020 | 22.79 | 23.02 | 22.47 | 22.91 | 180,436 | +0.50(+2.21%) |
Aug 04, 2020 | 21.82 | 22.56 | 21.70 | 22.41 | 182,510 | +0.50(+2.26%) |
Aug 03, 2020 | 21.58 | 22.18 | 21.24 | 21.91 | 238,038 | +0.47(+2.20%) |
Jul 31, 2020 | 21.07 | 21.45 | 20.53 | 21.44 | 236,983 | +0.25(+1.17%) |
Jul 30, 2020 | 20.77 | 21.30 | 20.03 | 21.19 | 182,724 | -0.12(-0.55%) |
Jul 29, 2020 | 20.18 | 21.32 | 20.07 | 21.31 | 240,051 | +1.36(+6.82%) |
Jul 28, 2020 | 20.25 | 20.48 | 19.95 | 19.95 | 157,818 | -0.41(-2.01%) |
Jul 27, 2020 | 20.58 | 20.58 | 19.41 | 20.36 | 265,298 | -0.25(-1.23%) |
Jul 24, 2020 | 21.94 | 21.94 | 20.47 | 20.61 | 232,663 | -1.43(-6.48%) |
Jul 23, 2020 | 21.87 | 22.70 | 21.81 | 22.04 | 221,875 | +0.02(+0.09%) |
Jul 22, 2020 | 22.21 | 22.81 | 21.80 | 22.02 | 219,205 | -0.32(-1.41%) |
Jul 21, 2020 | 22.03 | 22.72 | 21.65 | 22.34 | 361,354 | +0.73(+3.40%) |
Jul 20, 2020 | 21.46 | 21.78 | 21.24 | 21.60 | 251,969 | +0.14(+0.63%) |
Jul 17, 2020 | 21.39 | 21.74 | 21.30 | 21.47 | 276,789 | +0.05(+0.23%) |
Jul 16, 2020 | 20.95 | 21.75 | 20.70 | 21.42 | 321,173 | +0.20(+0.96%) |
Jul 15, 2020 | 20.14 | 21.26 | 20.02 | 21.21 | 371,458 | +1.64(+8.40%) |
Jul 14, 2020 | 19.77 | 19.96 | 18.68 | 19.57 | 373,451 | -0.31(-1.56%) |
Jul 13, 2020 | 19.93 | 20.74 | 19.65 | 19.88 | 464,011 | +0.43(+2.20%) |
Jul 10, 2020 | 19.32 | 19.53 | 19.01 | 19.45 | 260,023 | +0.08(+0.40%) |
Jul 09, 2020 | 20.32 | 20.32 | 19.29 | 19.38 | 495,427 | -0.88(-4.37%) |
Jul 08, 2020 | 20.14 | 20.51 | 19.37 | 20.26 | 250,610 | +0.06(+0.29%) |
Jul 07, 2020 | 20.68 | 20.87 | 20.11 | 20.20 | 318,734 | -0.84(-3.97%) |
Jul 06, 2020 | 21.50 | 21.72 | 20.78 | 21.04 | 224,642 | +0.04(+0.18%) |
Jul 02, 2020 | 21.82 | 22.05 | 20.97 | 21.00 | 315,463 | -0.16(-0.74%) |