Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.46 | 20.23 | 19.46 | 20.14 | 1,192,614 | +0.76(+3.92%) |
Sep 29, 2020 | 19.49 | 19.53 | 18.94 | 19.38 | 1,274,344 | -0.33(-1.67%) |
Sep 28, 2020 | 19.29 | 20.07 | 19.25 | 19.71 | 1,037,671 | +0.70(+3.70%) |
Sep 25, 2020 | 18.26 | 19.12 | 18.26 | 19.01 | 1,092,120 | +0.55(+3.00%) |
Sep 24, 2020 | 18.68 | 18.96 | 17.92 | 18.45 | 1,050,607 | +0.45(+2.50%) |
Sep 23, 2020 | 18.20 | 18.86 | 17.99 | 18.00 | 815,111 | -0.13(-0.72%) |
Sep 22, 2020 | 17.99 | 18.85 | 17.99 | 18.13 | 1,433,698 | +0.13(+0.73%) |
Sep 21, 2020 | 17.63 | 18.15 | 17.30 | 18.00 | 993,748 | +0.12(+0.68%) |
Sep 18, 2020 | 18.51 | 18.60 | 17.83 | 17.88 | 1,459,111 | -0.62(-3.34%) |
Sep 17, 2020 | 18.11 | 18.65 | 17.74 | 18.50 | 828,941 | +0.20(+1.08%) |
Sep 16, 2020 | 18.28 | 18.67 | 17.84 | 18.30 | 1,246,313 | +0.22(+1.19%) |
Sep 15, 2020 | 18.89 | 18.98 | 18.04 | 18.09 | 1,351,947 | -0.61(-3.26%) |
Sep 14, 2020 | 19.47 | 19.47 | 18.68 | 18.70 | 748,090 | -0.68(-3.49%) |
Sep 11, 2020 | 19.15 | 19.43 | 19.03 | 19.37 | 648,660 | +0.28(+1.47%) |
Sep 10, 2020 | 19.42 | 19.76 | 19.08 | 19.09 | 1,249,303 | -0.24(-1.26%) |
Sep 09, 2020 | 19.73 | 19.73 | 18.98 | 19.33 | 780,128 | -0.12(-0.63%) |
Sep 08, 2020 | 20.12 | 20.15 | 19.28 | 19.46 | 747,579 | -0.99(-4.86%) |
Sep 04, 2020 | 20.06 | 20.57 | 19.83 | 20.45 | 434,395 | +0.66(+3.32%) |
Sep 03, 2020 | 20.26 | 20.91 | 19.64 | 19.79 | 527,280 | -0.27(-1.36%) |
Sep 02, 2020 | 20.05 | 20.36 | 19.90 | 20.07 | 543,374 | -0.07(-0.37%) |
Sep 01, 2020 | 20.07 | 20.42 | 19.98 | 20.14 | 387,707 | +0.03(+0.14%) |
Aug 31, 2020 | 20.54 | 20.55 | 20.09 | 20.11 | 623,118 | -0.62(-2.98%) |
Aug 28, 2020 | 21.05 | 21.06 | 20.55 | 20.73 | 416,584 | -0.02(-0.09%) |
Aug 27, 2020 | 19.97 | 20.91 | 19.97 | 20.75 | 631,879 | +0.68(+3.41%) |
Aug 26, 2020 | 20.63 | 20.66 | 20.06 | 20.07 | 918,424 | -0.50(-2.42%) |
Aug 25, 2020 | 21.29 | 21.46 | 20.52 | 20.56 | 1,202,712 | -0.54(-2.58%) |
Aug 24, 2020 | 20.42 | 21.21 | 20.30 | 21.11 | 1,219,166 | +0.68(+3.35%) |
Aug 21, 2020 | 21.13 | 21.19 | 20.36 | 20.42 | 630,635 | -0.81(-3.80%) |
Aug 20, 2020 | 21.43 | 21.54 | 21.11 | 21.23 | 455,793 | -0.54(-2.50%) |
Aug 19, 2020 | 21.64 | 22.20 | 21.58 | 21.77 | 471,206 | +0.16(+0.74%) |
Aug 18, 2020 | 21.95 | 22.09 | 21.57 | 21.61 | 769,097 | -0.38(-1.75%) |
Aug 17, 2020 | 22.06 | 22.20 | 21.54 | 22.00 | 788,277 | -0.20(-0.88%) |
Aug 14, 2020 | 21.81 | 22.54 | 21.60 | 22.19 | 566,096 | +0.17(+0.76%) |
Aug 13, 2020 | 22.31 | 22.45 | 21.79 | 22.02 | 1,000,863 | -0.46(-2.03%) |
Aug 12, 2020 | 22.84 | 22.88 | 22.11 | 22.48 | 785,984 | +0.02(+0.08%) |
Aug 11, 2020 | 22.84 | 23.48 | 22.43 | 22.46 | 991,151 | -0.04(-0.17%) |
Aug 10, 2020 | 21.51 | 22.66 | 21.51 | 22.50 | 806,927 | +0.99(+4.63%) |
Aug 07, 2020 | 20.55 | 21.62 | 20.05 | 21.50 | 1,639,669 | +1.08(+5.28%) |
Aug 06, 2020 | 20.46 | 20.79 | 20.38 | 20.43 | 707,771 | -0.18(-0.86%) |
Aug 05, 2020 | 20.27 | 20.93 | 20.25 | 20.60 | 963,115 | +0.43(+2.12%) |
Aug 04, 2020 | 20.61 | 20.76 | 20.14 | 20.17 | 860,652 | -0.46(-2.25%) |
Aug 03, 2020 | 20.36 | 20.78 | 20.28 | 20.64 | 961,153 | +0.34(+1.69%) |
Jul 31, 2020 | 20.64 | 20.66 | 20.08 | 20.30 | 1,352,049 | -0.32(-1.53%) |
Jul 30, 2020 | 20.64 | 20.83 | 20.38 | 20.61 | 481,264 | -0.45(-2.12%) |
Jul 29, 2020 | 20.70 | 21.13 | 20.28 | 21.06 | 790,190 | +0.27(+1.30%) |
Jul 28, 2020 | 20.69 | 21.13 | 20.67 | 20.79 | 347,753 | -0.05(-0.22%) |
Jul 27, 2020 | 21.89 | 21.89 | 20.71 | 20.83 | 628,103 | -1.00(-4.60%) |
Jul 24, 2020 | 21.62 | 21.99 | 21.59 | 21.84 | 686,996 | +0.20(+0.90%) |
Jul 23, 2020 | 21.68 | 21.85 | 21.41 | 21.64 | 504,440 | -0.02(-0.09%) |
Jul 22, 2020 | 20.96 | 22.09 | 20.96 | 21.66 | 498,839 | +0.49(+2.33%) |
Jul 21, 2020 | 21.01 | 21.43 | 20.92 | 21.17 | 573,629 | +0.20(+0.98%) |
Jul 20, 2020 | 21.38 | 21.55 | 20.83 | 20.96 | 547,739 | -0.54(-2.51%) |
Jul 17, 2020 | 22.42 | 22.54 | 21.42 | 21.50 | 850,059 | -1.00(-4.46%) |
Jul 16, 2020 | 22.19 | 22.80 | 21.96 | 22.51 | 389,196 | +0.16(+0.71%) |
Jul 15, 2020 | 22.23 | 22.59 | 21.89 | 22.35 | 687,542 | +0.81(+3.76%) |
Jul 14, 2020 | 21.48 | 21.79 | 21.14 | 21.54 | 365,066 | +0.07(+0.30%) |
Jul 13, 2020 | 21.70 | 22.04 | 20.82 | 21.48 | 577,151 | +0.06(+0.26%) |
Jul 10, 2020 | 20.43 | 21.53 | 20.32 | 21.42 | 551,468 | +1.01(+4.97%) |
Jul 09, 2020 | 21.07 | 21.15 | 20.00 | 20.41 | 889,756 | -0.80(-3.77%) |
Jul 08, 2020 | 20.92 | 21.75 | 20.83 | 21.21 | 681,219 | +0.22(+1.06%) |
Jul 07, 2020 | 22.22 | 22.49 | 20.97 | 20.98 | 727,286 | -1.44(-6.43%) |
Jul 06, 2020 | 22.84 | 23.31 | 22.08 | 22.42 | 1,316,927 | +0.16(+0.71%) |
Jul 02, 2020 | 22.72 | 23.34 | 22.22 | 22.27 | 749,812 | +0.20(+0.88%) |