Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.68 | 18.91 | 18.44 | 18.64 | 390,406 | +0.12(+0.63%) |
Sep 29, 2020 | 18.71 | 18.99 | 18.10 | 18.53 | 478,616 | -0.31(-1.66%) |
Sep 28, 2020 | 18.63 | 19.01 | 18.62 | 18.84 | 329,168 | +0.48(+2.63%) |
Sep 25, 2020 | 18.00 | 18.40 | 17.97 | 18.36 | 308,834 | +0.16(+0.88%) |
Sep 24, 2020 | 18.05 | 18.67 | 17.88 | 18.20 | 243,445 | +0.14(+0.79%) |
Sep 23, 2020 | 18.44 | 18.89 | 18.03 | 18.05 | 400,037 | -0.36(-1.94%) |
Sep 22, 2020 | 18.72 | 18.95 | 18.11 | 18.41 | 382,901 | -0.25(-1.34%) |
Sep 21, 2020 | 19.47 | 19.49 | 18.47 | 18.66 | 627,763 | -1.18(-5.95%) |
Sep 18, 2020 | 20.41 | 20.41 | 19.78 | 19.84 | 1,367,488 | -0.39(-1.94%) |
Sep 17, 2020 | 19.92 | 20.33 | 19.91 | 20.23 | 267,403 | -0.02(-0.09%) |
Sep 16, 2020 | 20.20 | 20.47 | 19.93 | 20.25 | 424,116 | +0.21(+1.07%) |
Sep 15, 2020 | 20.58 | 20.58 | 19.98 | 20.04 | 294,528 | -0.54(-2.61%) |
Sep 14, 2020 | 20.15 | 20.74 | 20.10 | 20.57 | 349,565 | +0.44(+2.17%) |
Sep 11, 2020 | 19.99 | 20.28 | 19.95 | 20.13 | 260,719 | +0.07(+0.36%) |
Sep 10, 2020 | 20.33 | 20.50 | 20.04 | 20.06 | 324,088 | -0.24(-1.19%) |
Sep 09, 2020 | 20.32 | 20.44 | 19.95 | 20.30 | 621,704 | +0.04(+0.22%) |
Sep 08, 2020 | 21.05 | 21.51 | 20.11 | 20.26 | 425,868 | -1.00(-4.71%) |
Sep 04, 2020 | 21.60 | 21.81 | 20.95 | 21.26 | 269,670 | +0.14(+0.68%) |
Sep 03, 2020 | 21.09 | 21.92 | 21.00 | 21.12 | 306,234 | +0.03(+0.13%) |
Sep 02, 2020 | 20.99 | 21.27 | 20.59 | 21.09 | 248,984 | -0.01(-0.04%) |
Sep 01, 2020 | 20.80 | 21.18 | 20.55 | 21.10 | 431,644 | +0.14(+0.68%) |
Aug 31, 2020 | 21.17 | 21.41 | 20.96 | 20.96 | 463,276 | -0.36(-1.68%) |
Aug 28, 2020 | 21.72 | 21.72 | 21.20 | 21.31 | 231,961 | -0.20(-0.91%) |
Aug 27, 2020 | 21.24 | 21.86 | 21.24 | 21.51 | 330,201 | +0.30(+1.43%) |
Aug 26, 2020 | 21.77 | 21.77 | 21.17 | 21.21 | 334,438 | -0.66(-3.02%) |
Aug 25, 2020 | 22.08 | 22.33 | 21.66 | 21.87 | 262,086 | -0.09(-0.41%) |
Aug 24, 2020 | 21.66 | 21.99 | 21.28 | 21.96 | 229,078 | +0.62(+2.89%) |
Aug 21, 2020 | 21.43 | 21.70 | 21.21 | 21.34 | 1,519,444 | -0.12(-0.54%) |
Aug 20, 2020 | 21.45 | 21.60 | 21.24 | 21.46 | 482,840 | -0.16(-0.74%) |
Aug 19, 2020 | 21.74 | 22.14 | 21.54 | 21.62 | 238,762 | -0.03(-0.12%) |
Aug 18, 2020 | 21.92 | 22.02 | 21.60 | 21.64 | 428,258 | -0.26(-1.18%) |
Aug 17, 2020 | 21.95 | 22.04 | 21.54 | 21.90 | 462,463 | -0.17(-0.79%) |
Aug 14, 2020 | 21.77 | 22.35 | 21.62 | 22.08 | 353,369 | +0.07(+0.30%) |
Aug 13, 2020 | 22.34 | 23.15 | 21.92 | 22.01 | 492,388 | -0.49(-2.18%) |
Aug 12, 2020 | 23.23 | 23.23 | 22.16 | 22.50 | 432,577 | -0.21(-0.91%) |
Aug 11, 2020 | 22.90 | 23.37 | 22.57 | 22.71 | 408,790 | +0.22(+0.99%) |
Aug 10, 2020 | 22.19 | 22.95 | 22.19 | 22.48 | 471,092 | +0.38(+1.70%) |
Aug 07, 2020 | 21.11 | 22.19 | 20.94 | 22.11 | 428,787 | +0.96(+4.52%) |
Aug 06, 2020 | 21.02 | 21.26 | 20.96 | 21.15 | 404,642 | +0.01(+0.04%) |
Aug 05, 2020 | 20.81 | 21.20 | 20.49 | 21.14 | 452,736 | +0.60(+2.93%) |
Aug 04, 2020 | 20.39 | 20.55 | 20.14 | 20.54 | 493,533 | +0.15(+0.76%) |
Aug 03, 2020 | 20.67 | 20.67 | 20.29 | 20.39 | 550,240 | -0.28(-1.35%) |
Jul 31, 2020 | 20.28 | 20.69 | 19.92 | 20.67 | 721,555 | +0.25(+1.21%) |
Jul 30, 2020 | 20.46 | 20.69 | 19.81 | 20.42 | 803,343 | -0.42(-2.00%) |
Jul 29, 2020 | 20.44 | 20.94 | 20.21 | 20.83 | 785,483 | +0.38(+1.86%) |
Jul 28, 2020 | 20.48 | 20.81 | 20.37 | 20.45 | 498,454 | -0.09(-0.43%) |
Jul 27, 2020 | 21.07 | 21.32 | 20.38 | 20.54 | 486,526 | -0.74(-3.49%) |
Jul 24, 2020 | 21.84 | 22.33 | 21.25 | 21.29 | 625,332 | -0.61(-2.79%) |
Jul 23, 2020 | 21.84 | 22.29 | 21.45 | 21.90 | 621,255 | +0.40(+1.85%) |
Jul 22, 2020 | 21.71 | 21.88 | 21.15 | 21.50 | 551,126 | -0.51(-2.31%) |
Jul 21, 2020 | 21.06 | 22.01 | 20.99 | 22.01 | 449,752 | +1.34(+6.49%) |
Jul 20, 2020 | 21.51 | 22.11 | 20.60 | 20.67 | 1,125,052 | -1.04(-4.81%) |
Jul 17, 2020 | 22.38 | 22.64 | 21.67 | 21.71 | 416,173 | -0.77(-3.43%) |
Jul 16, 2020 | 22.39 | 22.77 | 22.21 | 22.48 | 283,242 | -0.20(-0.90%) |
Jul 15, 2020 | 22.34 | 22.95 | 21.97 | 22.69 | 499,115 | +0.97(+4.49%) |
Jul 14, 2020 | 21.90 | 22.13 | 21.26 | 21.71 | 410,081 | -0.28(-1.29%) |
Jul 13, 2020 | 21.93 | 22.40 | 21.45 | 21.99 | 397,637 | +0.35(+1.59%) |
Jul 10, 2020 | 20.88 | 21.70 | 20.88 | 21.65 | 426,676 | +0.85(+4.09%) |
Jul 09, 2020 | 21.32 | 21.32 | 20.53 | 20.80 | 439,868 | -0.65(-3.01%) |
Jul 08, 2020 | 21.72 | 22.01 | 21.04 | 21.45 | 614,367 | -0.36(-1.66%) |
Jul 07, 2020 | 22.48 | 22.56 | 21.76 | 21.81 | 514,662 | -1.01(-4.42%) |
Jul 06, 2020 | 23.37 | 23.80 | 22.72 | 22.82 | 406,069 | -0.11(-0.46%) |
Jul 02, 2020 | 23.71 | 23.95 | 22.84 | 22.92 | 372,579 | +0.02(+0.08%) |