Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.10 | 20.45 | 19.99 | 20.21 | 244,168 | +0.20(+0.99%) |
Sep 29, 2020 | 20.15 | 20.25 | 19.62 | 20.01 | 149,196 | -0.25(-1.25%) |
Sep 28, 2020 | 19.78 | 20.56 | 19.78 | 20.27 | 145,318 | +0.66(+3.37%) |
Sep 25, 2020 | 19.34 | 19.79 | 19.28 | 19.61 | 129,877 | +0.09(+0.46%) |
Sep 24, 2020 | 19.42 | 19.83 | 19.23 | 19.52 | 124,563 | +0.05(+0.23%) |
Sep 23, 2020 | 20.09 | 20.50 | 19.46 | 19.47 | 173,536 | -0.63(-3.15%) |
Sep 22, 2020 | 20.30 | 20.53 | 19.99 | 20.10 | 177,606 | -0.17(-0.85%) |
Sep 21, 2020 | 20.85 | 20.91 | 19.75 | 20.28 | 220,692 | -1.00(-4.72%) |
Sep 18, 2020 | 21.57 | 21.76 | 21.07 | 21.28 | 479,574 | -0.10(-0.47%) |
Sep 17, 2020 | 21.35 | 21.60 | 21.11 | 21.38 | 145,800 | -0.19(-0.88%) |
Sep 16, 2020 | 21.29 | 22.01 | 21.16 | 21.57 | 184,856 | +0.32(+1.49%) |
Sep 15, 2020 | 21.43 | 21.73 | 21.00 | 21.25 | 146,247 | +0.05(+0.26%) |
Sep 14, 2020 | 21.24 | 21.24 | 20.74 | 21.20 | 175,790 | +0.11(+0.51%) |
Sep 11, 2020 | 20.87 | 21.22 | 20.69 | 21.09 | 266,172 | +0.30(+1.43%) |
Sep 10, 2020 | 20.45 | 20.84 | 20.26 | 20.79 | 311,087 | +0.43(+2.13%) |
Sep 09, 2020 | 20.51 | 20.51 | 19.85 | 20.36 | 273,187 | -0.06(-0.31%) |
Sep 08, 2020 | 20.68 | 20.78 | 20.27 | 20.42 | 251,372 | -0.37(-1.78%) |
Sep 04, 2020 | 20.47 | 20.89 | 20.37 | 20.79 | 319,273 | +0.59(+2.91%) |
Sep 03, 2020 | 19.89 | 20.31 | 19.83 | 20.20 | 555,253 | +0.31(+1.54%) |
Sep 02, 2020 | 19.51 | 19.96 | 19.37 | 19.90 | 185,901 | +0.21(+1.06%) |
Sep 01, 2020 | 19.70 | 19.81 | 19.50 | 19.69 | 136,403 | -0.11(-0.55%) |
Aug 31, 2020 | 20.04 | 20.04 | 19.66 | 19.80 | 205,735 | -0.33(-1.66%) |
Aug 28, 2020 | 19.80 | 20.20 | 19.73 | 20.13 | 121,912 | +0.14(+0.68%) |
Aug 27, 2020 | 19.47 | 20.09 | 19.43 | 19.99 | 181,817 | +0.62(+3.22%) |
Aug 26, 2020 | 19.69 | 19.84 | 19.23 | 19.37 | 220,359 | -0.42(-2.15%) |
Aug 25, 2020 | 20.27 | 20.33 | 19.71 | 19.80 | 115,700 | -0.34(-1.71%) |
Aug 24, 2020 | 19.88 | 20.20 | 19.62 | 20.14 | 147,205 | +0.38(+1.90%) |
Aug 21, 2020 | 20.18 | 20.18 | 19.64 | 19.76 | 206,764 | -0.43(-2.13%) |
Aug 20, 2020 | 19.97 | 20.40 | 19.75 | 20.19 | 158,326 | +0.00(+0.00%) |
Aug 19, 2020 | 20.23 | 20.50 | 20.09 | 20.19 | 248,851 | -0.04(-0.18%) |
Aug 18, 2020 | 20.50 | 20.70 | 20.14 | 20.23 | 248,781 | -0.32(-1.54%) |
Aug 17, 2020 | 20.73 | 20.73 | 20.30 | 20.55 | 160,279 | -0.14(-0.66%) |
Aug 14, 2020 | 20.83 | 20.97 | 20.56 | 20.68 | 206,543 | -0.30(-1.42%) |
Aug 13, 2020 | 20.98 | 21.26 | 20.84 | 20.98 | 144,651 | -0.14(-0.68%) |
Aug 12, 2020 | 21.53 | 21.53 | 20.63 | 21.12 | 178,213 | -0.03(-0.13%) |
Aug 11, 2020 | 21.20 | 21.69 | 21.03 | 21.15 | 449,298 | +0.04(+0.17%) |
Aug 10, 2020 | 20.59 | 21.20 | 20.50 | 21.12 | 311,351 | +0.70(+3.41%) |
Aug 07, 2020 | 19.98 | 20.44 | 19.79 | 20.42 | 362,972 | +0.36(+1.78%) |
Aug 06, 2020 | 19.87 | 20.31 | 19.87 | 20.06 | 204,580 | +0.28(+1.39%) |
Aug 05, 2020 | 19.79 | 19.92 | 19.52 | 19.79 | 299,931 | +0.27(+1.39%) |
Aug 04, 2020 | 19.24 | 19.68 | 19.17 | 19.52 | 250,841 | +0.20(+1.03%) |
Aug 03, 2020 | 19.57 | 19.67 | 19.20 | 19.32 | 327,594 | -0.21(-1.06%) |
Jul 31, 2020 | 19.21 | 19.74 | 18.98 | 19.52 | 444,394 | +0.54(+2.86%) |
Jul 30, 2020 | 18.85 | 19.16 | 18.50 | 18.98 | 284,667 | -0.13(-0.70%) |
Jul 29, 2020 | 17.70 | 19.22 | 17.65 | 19.12 | 390,166 | +1.44(+8.15%) |
Jul 28, 2020 | 17.46 | 17.82 | 17.46 | 17.68 | 164,531 | +0.22(+1.28%) |
Jul 27, 2020 | 17.50 | 17.67 | 17.35 | 17.45 | 181,975 | -0.06(-0.36%) |
Jul 24, 2020 | 17.85 | 17.90 | 17.41 | 17.51 | 148,160 | -0.23(-1.31%) |
Jul 23, 2020 | 17.39 | 17.95 | 17.37 | 17.75 | 262,767 | +0.40(+2.32%) |
Jul 22, 2020 | 17.26 | 17.51 | 17.11 | 17.34 | 221,494 | -0.11(-0.62%) |
Jul 21, 2020 | 17.14 | 17.54 | 17.07 | 17.45 | 273,294 | +0.49(+2.90%) |
Jul 20, 2020 | 17.77 | 17.77 | 16.93 | 16.96 | 168,256 | -0.81(-4.58%) |
Jul 17, 2020 | 17.92 | 18.28 | 17.66 | 17.77 | 265,370 | -0.13(-0.75%) |
Jul 16, 2020 | 17.74 | 18.10 | 17.63 | 17.91 | 484,093 | +0.04(+0.20%) |
Jul 15, 2020 | 17.55 | 18.35 | 17.55 | 17.87 | 557,666 | +0.60(+3.47%) |
Jul 14, 2020 | 17.16 | 17.71 | 17.06 | 17.27 | 358,104 | -0.04(-0.26%) |
Jul 13, 2020 | 16.66 | 17.73 | 16.53 | 17.32 | 561,129 | +0.83(+5.05%) |
Jul 10, 2020 | 16.21 | 16.51 | 16.19 | 16.49 | 263,470 | +0.31(+1.94%) |
Jul 09, 2020 | 16.39 | 16.39 | 16.06 | 16.17 | 440,796 | -0.28(-1.69%) |
Jul 08, 2020 | 16.33 | 16.52 | 15.92 | 16.45 | 347,060 | +0.03(+0.16%) |
Jul 07, 2020 | 16.50 | 16.80 | 16.35 | 16.42 | 393,490 | -0.24(-1.45%) |
Jul 06, 2020 | 16.92 | 17.03 | 16.54 | 16.66 | 596,853 | +0.12(+0.70%) |
Jul 02, 2020 | 16.83 | 16.91 | 16.43 | 16.55 | 950,081 | +0.04(+0.27%) |