Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.78 | 20.02 | 19.52 | 19.66 | 187,139 | +0.09(+0.44%) |
Sep 29, 2020 | 19.79 | 19.79 | 19.23 | 19.58 | 161,824 | -0.18(-0.91%) |
Sep 28, 2020 | 19.28 | 19.92 | 19.28 | 19.75 | 158,125 | +0.72(+3.80%) |
Sep 25, 2020 | 18.51 | 19.05 | 18.50 | 19.03 | 201,556 | +0.36(+1.94%) |
Sep 24, 2020 | 18.24 | 19.02 | 17.98 | 18.67 | 194,478 | +0.51(+2.79%) |
Sep 23, 2020 | 18.77 | 19.24 | 18.14 | 18.16 | 221,589 | -0.54(-2.87%) |
Sep 22, 2020 | 19.38 | 19.44 | 18.48 | 18.70 | 179,700 | -0.41(-2.14%) |
Sep 21, 2020 | 19.86 | 20.23 | 18.97 | 19.11 | 366,714 | -1.30(-6.37%) |
Sep 18, 2020 | 20.45 | 20.49 | 20.13 | 20.41 | 569,569 | +0.09(+0.44%) |
Sep 17, 2020 | 20.05 | 20.43 | 20.05 | 20.32 | 277,223 | -0.09(-0.46%) |
Sep 16, 2020 | 20.25 | 20.72 | 19.95 | 20.41 | 169,067 | +0.15(+0.76%) |
Sep 15, 2020 | 20.57 | 20.57 | 20.16 | 20.26 | 194,812 | -0.10(-0.50%) |
Sep 14, 2020 | 19.84 | 20.48 | 19.80 | 20.36 | 169,149 | +0.57(+2.88%) |
Sep 11, 2020 | 19.57 | 19.84 | 19.25 | 19.79 | 154,365 | +0.21(+1.09%) |
Sep 10, 2020 | 20.21 | 20.21 | 19.53 | 19.58 | 124,117 | -0.41(-2.05%) |
Sep 09, 2020 | 20.36 | 20.43 | 19.82 | 19.98 | 202,910 | -0.26(-1.30%) |
Sep 08, 2020 | 20.82 | 20.94 | 20.16 | 20.25 | 171,373 | -0.89(-4.19%) |
Sep 04, 2020 | 21.03 | 21.27 | 20.81 | 21.13 | 195,804 | +0.49(+2.35%) |
Sep 03, 2020 | 20.69 | 21.42 | 20.57 | 20.65 | 158,475 | +0.08(+0.37%) |
Sep 02, 2020 | 20.42 | 20.67 | 20.28 | 20.57 | 205,507 | +0.14(+0.67%) |
Sep 01, 2020 | 20.16 | 20.56 | 20.16 | 20.44 | 311,127 | +0.06(+0.29%) |
Aug 31, 2020 | 20.66 | 20.74 | 20.33 | 20.38 | 397,807 | -0.41(-1.97%) |
Aug 28, 2020 | 21.09 | 21.09 | 20.49 | 20.79 | 174,204 | -0.03(-0.12%) |
Aug 27, 2020 | 20.71 | 21.27 | 20.52 | 20.81 | 307,628 | +0.15(+0.74%) |
Aug 26, 2020 | 21.14 | 21.14 | 20.21 | 20.66 | 251,078 | -0.42(-1.98%) |
Aug 25, 2020 | 21.05 | 21.14 | 20.69 | 21.08 | 230,115 | +0.26(+1.23%) |
Aug 24, 2020 | 20.16 | 20.85 | 19.85 | 20.82 | 202,755 | +0.86(+4.31%) |
Aug 21, 2020 | 20.17 | 20.30 | 19.69 | 19.96 | 160,235 | -0.27(-1.35%) |
Aug 20, 2020 | 20.64 | 20.76 | 20.18 | 20.23 | 171,822 | -0.70(-3.34%) |
Aug 19, 2020 | 21.08 | 21.26 | 20.81 | 20.93 | 315,745 | +0.14(+0.66%) |
Aug 18, 2020 | 21.67 | 21.67 | 20.59 | 20.79 | 209,375 | -0.87(-4.01%) |
Aug 17, 2020 | 21.93 | 21.93 | 21.29 | 21.66 | 196,085 | -0.19(-0.86%) |
Aug 14, 2020 | 21.24 | 21.85 | 21.12 | 21.85 | 187,939 | +0.38(+1.79%) |
Aug 13, 2020 | 21.47 | 21.85 | 21.21 | 21.47 | 246,554 | -0.27(-1.25%) |
Aug 12, 2020 | 22.15 | 22.15 | 21.42 | 21.74 | 301,679 | +0.09(+0.43%) |
Aug 11, 2020 | 21.42 | 21.94 | 20.32 | 21.65 | 423,535 | +0.39(+1.84%) |
Aug 10, 2020 | 20.69 | 21.61 | 20.66 | 21.25 | 239,411 | +0.73(+3.57%) |
Aug 07, 2020 | 19.36 | 20.55 | 19.25 | 20.52 | 227,502 | +0.99(+5.09%) |
Aug 06, 2020 | 19.45 | 19.56 | 19.26 | 19.53 | 148,981 | -0.04(-0.19%) |
Aug 05, 2020 | 19.39 | 19.59 | 19.12 | 19.57 | 299,847 | +0.45(+2.36%) |
Aug 04, 2020 | 19.04 | 19.22 | 18.93 | 19.12 | 216,676 | +0.01(+0.07%) |
Aug 03, 2020 | 19.47 | 19.47 | 18.96 | 19.10 | 213,439 | -0.36(-1.84%) |
Jul 31, 2020 | 19.60 | 19.64 | 19.07 | 19.46 | 233,085 | -0.29(-1.45%) |
Jul 30, 2020 | 19.51 | 19.78 | 19.00 | 19.75 | 139,042 | -0.15(-0.76%) |
Jul 29, 2020 | 19.62 | 19.91 | 19.31 | 19.90 | 208,555 | +0.31(+1.59%) |
Jul 28, 2020 | 19.26 | 19.83 | 19.16 | 19.59 | 292,802 | +0.33(+1.70%) |
Jul 27, 2020 | 19.92 | 19.92 | 18.88 | 19.26 | 315,770 | -0.88(-4.39%) |
Jul 24, 2020 | 19.53 | 20.27 | 19.53 | 20.14 | 341,312 | +0.44(+2.22%) |
Jul 23, 2020 | 19.74 | 20.20 | 19.39 | 19.71 | 354,874 | +0.06(+0.30%) |
Jul 22, 2020 | 19.78 | 19.97 | 19.49 | 19.65 | 162,571 | -0.31(-1.56%) |
Jul 21, 2020 | 19.34 | 20.10 | 19.34 | 19.96 | 254,981 | +0.89(+4.68%) |
Jul 20, 2020 | 19.57 | 19.76 | 19.03 | 19.07 | 184,870 | -0.67(-3.41%) |
Jul 17, 2020 | 19.92 | 19.99 | 19.55 | 19.74 | 520,938 | -0.25(-1.26%) |
Jul 16, 2020 | 19.84 | 20.34 | 19.67 | 19.99 | 182,305 | -0.09(-0.46%) |
Jul 15, 2020 | 19.66 | 20.19 | 19.57 | 20.08 | 214,321 | +1.06(+5.58%) |
Jul 14, 2020 | 19.23 | 19.40 | 18.72 | 19.02 | 171,101 | -0.23(-1.18%) |
Jul 13, 2020 | 19.26 | 19.63 | 18.58 | 19.25 | 200,810 | +0.28(+1.46%) |
Jul 10, 2020 | 18.01 | 18.98 | 17.92 | 18.97 | 175,467 | +0.99(+5.52%) |
Jul 09, 2020 | 18.72 | 18.78 | 17.89 | 17.98 | 175,039 | -0.93(-4.94%) |
Jul 08, 2020 | 18.88 | 19.43 | 18.47 | 18.91 | 199,531 | -0.12(-0.62%) |
Jul 07, 2020 | 19.60 | 19.87 | 19.01 | 19.03 | 188,614 | -0.88(-4.42%) |
Jul 06, 2020 | 20.33 | 20.56 | 19.71 | 19.91 | 224,439 | +0.12(+0.62%) |
Jul 02, 2020 | 20.53 | 20.81 | 19.71 | 19.79 | 244,371 | -0.15(-0.76%) |