Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.38 | 20.15 | 19.38 | 20.06 | 1,197,350 | +0.76(+3.92%) |
Sep 29, 2020 | 19.42 | 19.45 | 18.87 | 19.30 | 1,279,404 | -0.33(-1.66%) |
Sep 28, 2020 | 19.21 | 20.00 | 19.17 | 19.63 | 1,041,792 | +0.70(+3.70%) |
Sep 25, 2020 | 18.19 | 19.04 | 18.19 | 18.93 | 1,096,458 | +0.55(+3.00%) |
Sep 24, 2020 | 18.60 | 18.89 | 17.85 | 18.38 | 1,054,779 | +0.45(+2.50%) |
Sep 23, 2020 | 18.13 | 18.78 | 17.92 | 17.93 | 818,348 | -0.13(-0.72%) |
Sep 22, 2020 | 17.92 | 18.77 | 17.92 | 18.06 | 1,439,392 | +0.13(+0.73%) |
Sep 21, 2020 | 17.56 | 18.08 | 17.23 | 17.93 | 997,695 | +0.12(+0.68%) |
Sep 18, 2020 | 18.44 | 18.53 | 17.76 | 17.81 | 1,464,906 | -0.62(-3.35%) |
Sep 17, 2020 | 18.03 | 18.58 | 17.67 | 18.43 | 832,233 | +0.20(+1.08%) |
Sep 16, 2020 | 18.21 | 18.59 | 17.77 | 18.23 | 1,251,263 | +0.21(+1.19%) |
Sep 15, 2020 | 18.82 | 18.90 | 17.97 | 18.02 | 1,357,316 | -0.61(-3.26%) |
Sep 14, 2020 | 19.40 | 19.40 | 18.60 | 18.62 | 751,060 | -0.67(-3.48%) |
Sep 11, 2020 | 19.07 | 19.35 | 18.95 | 19.29 | 651,236 | +0.28(+1.47%) |
Sep 10, 2020 | 19.34 | 19.68 | 19.01 | 19.01 | 1,254,264 | -0.24(-1.26%) |
Sep 09, 2020 | 19.65 | 19.65 | 18.90 | 19.26 | 783,226 | -0.12(-0.63%) |
Sep 08, 2020 | 20.04 | 20.07 | 19.20 | 19.38 | 750,547 | -0.99(-4.86%) |
Sep 04, 2020 | 19.98 | 20.49 | 19.75 | 20.37 | 436,120 | +0.65(+3.32%) |
Sep 03, 2020 | 20.18 | 20.83 | 19.56 | 19.71 | 529,374 | -0.27(-1.35%) |
Sep 02, 2020 | 19.97 | 20.28 | 19.82 | 19.99 | 545,532 | -0.07(-0.37%) |
Sep 01, 2020 | 20.00 | 20.34 | 19.90 | 20.06 | 389,246 | +0.03(+0.14%) |
Aug 31, 2020 | 20.46 | 20.47 | 20.01 | 20.03 | 625,593 | -0.62(-2.99%) |
Aug 28, 2020 | 20.97 | 20.98 | 20.47 | 20.65 | 418,238 | -0.02(-0.09%) |
Aug 27, 2020 | 19.89 | 20.83 | 19.89 | 20.67 | 634,388 | +0.68(+3.41%) |
Aug 26, 2020 | 20.55 | 20.57 | 19.98 | 19.99 | 922,071 | -0.49(-2.42%) |
Aug 25, 2020 | 21.21 | 21.38 | 20.43 | 20.48 | 1,207,488 | -0.54(-2.58%) |
Aug 24, 2020 | 20.34 | 21.13 | 20.22 | 21.02 | 1,224,007 | +0.68(+3.35%) |
Aug 21, 2020 | 21.05 | 21.11 | 20.28 | 20.34 | 633,140 | -0.80(-3.80%) |
Aug 20, 2020 | 21.35 | 21.45 | 21.03 | 21.14 | 457,603 | -0.54(-2.50%) |
Aug 19, 2020 | 21.55 | 22.12 | 21.50 | 21.69 | 473,077 | +0.16(+0.74%) |
Aug 18, 2020 | 21.86 | 22.00 | 21.49 | 21.53 | 772,151 | -0.38(-1.75%) |
Aug 17, 2020 | 21.97 | 22.11 | 21.46 | 21.91 | 791,407 | -0.19(-0.88%) |
Aug 14, 2020 | 21.72 | 22.45 | 21.51 | 22.10 | 568,345 | +0.17(+0.76%) |
Aug 13, 2020 | 22.22 | 22.36 | 21.71 | 21.94 | 1,004,838 | -0.45(-2.03%) |
Aug 12, 2020 | 22.75 | 22.79 | 22.02 | 22.39 | 789,105 | +0.02(+0.08%) |
Aug 11, 2020 | 22.75 | 23.39 | 22.34 | 22.37 | 995,087 | -0.04(-0.17%) |
Aug 10, 2020 | 21.43 | 22.57 | 21.43 | 22.41 | 810,132 | +0.99(+4.63%) |
Aug 07, 2020 | 20.47 | 21.53 | 19.97 | 21.42 | 1,646,181 | +1.07(+5.28%) |
Aug 06, 2020 | 20.38 | 20.71 | 20.30 | 20.34 | 710,582 | -0.18(-0.86%) |
Aug 05, 2020 | 20.19 | 20.84 | 20.17 | 20.52 | 966,940 | +0.43(+2.12%) |
Aug 04, 2020 | 20.53 | 20.68 | 20.06 | 20.09 | 864,070 | -0.46(-2.25%) |
Aug 03, 2020 | 20.28 | 20.70 | 20.20 | 20.56 | 964,970 | +0.34(+1.69%) |
Jul 31, 2020 | 20.56 | 20.58 | 20.00 | 20.22 | 1,357,419 | -0.31(-1.53%) |
Jul 30, 2020 | 20.56 | 20.74 | 20.30 | 20.53 | 483,175 | -0.44(-2.12%) |
Jul 29, 2020 | 20.61 | 21.05 | 20.20 | 20.97 | 793,328 | +0.27(+1.30%) |
Jul 28, 2020 | 20.60 | 21.05 | 20.59 | 20.71 | 349,134 | -0.05(-0.22%) |
Jul 27, 2020 | 21.81 | 21.81 | 20.63 | 20.75 | 630,597 | -1.00(-4.60%) |
Jul 24, 2020 | 21.53 | 21.90 | 21.50 | 21.75 | 689,724 | +0.19(+0.90%) |
Jul 23, 2020 | 21.59 | 21.76 | 21.33 | 21.56 | 506,443 | -0.02(-0.09%) |
Jul 22, 2020 | 20.88 | 22.00 | 20.88 | 21.58 | 500,820 | +0.49(+2.33%) |
Jul 21, 2020 | 20.93 | 21.34 | 20.84 | 21.09 | 575,907 | +0.20(+0.98%) |
Jul 20, 2020 | 21.30 | 21.47 | 20.75 | 20.88 | 549,914 | -0.54(-2.51%) |
Jul 17, 2020 | 22.34 | 22.45 | 21.34 | 21.42 | 853,435 | -1.00(-4.46%) |
Jul 16, 2020 | 22.10 | 22.71 | 21.87 | 22.42 | 390,742 | +0.16(+0.71%) |
Jul 15, 2020 | 22.14 | 22.50 | 21.81 | 22.26 | 690,273 | +0.81(+3.76%) |
Jul 14, 2020 | 21.39 | 21.71 | 21.05 | 21.46 | 366,516 | +0.06(+0.30%) |
Jul 13, 2020 | 21.61 | 21.96 | 20.74 | 21.39 | 579,443 | +0.06(+0.26%) |
Jul 10, 2020 | 20.34 | 21.45 | 20.24 | 21.34 | 553,658 | +1.01(+4.97%) |
Jul 09, 2020 | 20.98 | 21.07 | 19.92 | 20.33 | 893,289 | -0.80(-3.77%) |
Jul 08, 2020 | 20.84 | 21.67 | 20.75 | 21.12 | 683,924 | +0.22(+1.06%) |
Jul 07, 2020 | 22.13 | 22.40 | 20.89 | 20.90 | 730,174 | -1.44(-6.43%) |
Jul 06, 2020 | 22.75 | 23.22 | 21.99 | 22.34 | 1,322,157 | +0.16(+0.71%) |
Jul 02, 2020 | 22.63 | 23.25 | 22.13 | 22.18 | 752,789 | +0.19(+0.88%) |