Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2020 | 20.98 | 20.98 | 20.98 | 0 | -0.49(-2.30%) | |
Sep 18, 2020 | 21.56 | 21.59 | 21.45 | 21.48 | 2,193 | +0.25(+1.20%) |
Sep 17, 2020 | 21.70 | 21.70 | 21.22 | 21.22 | 1,782 | -0.01(-0.07%) |
Sep 16, 2020 | 21.26 | 21.47 | 21.22 | 21.24 | 3,659 | -0.04(-0.20%) |
Sep 15, 2020 | 21.00 | 21.35 | 20.90 | 21.28 | 11,947 | +0.08(+0.38%) |
Sep 14, 2020 | 21.11 | 21.54 | 20.92 | 21.20 | 10,425 | -0.26(-1.23%) |
Sep 11, 2020 | 21.42 | 21.46 | 21.33 | 21.46 | 4,281 | +0.04(+0.20%) |
Sep 10, 2020 | 21.25 | 21.54 | 21.25 | 21.42 | 6,247 | +0.16(+0.77%) |
Sep 09, 2020 | 21.34 | 21.34 | 21.26 | 21.26 | 231 | +0.03(+0.14%) |
Sep 08, 2020 | 20.82 | 21.30 | 20.82 | 21.23 | 3,685 | +0.41(+1.95%) |
Sep 04, 2020 | 20.29 | 20.87 | 20.29 | 20.82 | 3,028 | +0.16(+0.76%) |
Sep 03, 2020 | 21.07 | 21.07 | 20.66 | 20.66 | 1,283 | -0.53(-2.50%) |
Sep 02, 2020 | 20.89 | 21.30 | 20.75 | 21.19 | 1,498 | +0.04(+0.19%) |
Sep 01, 2020 | 21.31 | 21.40 | 21.11 | 21.15 | 24,767 | -0.17(-0.81%) |
Aug 31, 2020 | 20.68 | 21.51 | 20.68 | 21.32 | 9,942 | -0.05(-0.22%) |
Aug 28, 2020 | 21.24 | 21.37 | 21.24 | 21.37 | 731 | -0.09(-0.42%) |
Aug 27, 2020 | 20.82 | 21.46 | 20.82 | 21.46 | 27,291 | +0.30(+1.43%) |
Aug 26, 2020 | 21.16 | 21.16 | 20.88 | 21.16 | 1,595 | -0.26(-1.23%) |
Aug 25, 2020 | 21.18 | 21.42 | 20.83 | 21.42 | 8,783 | +0.10(+0.45%) |
Aug 24, 2020 | 20.84 | 21.36 | 20.84 | 21.33 | 33,357 | +0.13(+0.63%) |
Aug 21, 2020 | 20.87 | 21.19 | 20.84 | 21.19 | 3,968 | +0.13(+0.61%) |
Aug 20, 2020 | 20.87 | 21.07 | 20.87 | 21.07 | 555 | -0.37(-1.72%) |
Aug 19, 2020 | 21.43 | 21.43 | 21.39 | 21.43 | 2,232 | -0.02(-0.11%) |
Aug 18, 2020 | 20.77 | 21.47 | 20.68 | 21.46 | 1,116 | +0.05(+0.25%) |
Aug 17, 2020 | 21.40 | 21.44 | 21.39 | 21.40 | 2,773 | +0.38(+1.80%) |
Aug 14, 2020 | 21.03 | 21.03 | 21.03 | 21.03 | 104 | -0.33(-1.55%) |
Aug 13, 2020 | 20.69 | 21.45 | 20.69 | 21.36 | 15,227 | +0.90(+4.40%) |
Aug 12, 2020 | 20.41 | 20.52 | 19.78 | 20.46 | 2,191 | -0.31(-1.48%) |
Aug 11, 2020 | 20.67 | 20.76 | 20.38 | 20.76 | 1,909 | -0.12(-0.57%) |
Aug 10, 2020 | 20.66 | 20.88 | 20.59 | 20.88 | 1,148 | -0.27(-1.27%) |
Aug 07, 2020 | 20.97 | 21.15 | 20.97 | 21.15 | 1,462 | +0.45(+2.19%) |
Aug 06, 2020 | 20.64 | 20.74 | 20.59 | 20.70 | 1,063 | -0.28(-1.34%) |
Aug 05, 2020 | 21.12 | 21.13 | 20.98 | 20.98 | 8,790 | -0.48(-2.23%) |
Aug 04, 2020 | 21.50 | 21.50 | 21.39 | 21.46 | 1,572 | -0.02(-0.10%) |
Aug 03, 2020 | 21.48 | 21.50 | 21.45 | 21.48 | 1,472 | +0.04(+0.17%) |
Jul 31, 2020 | 20.62 | 21.53 | 20.62 | 21.44 | 1,566 | -0.08(-0.38%) |
Jul 30, 2020 | 21.31 | 21.52 | 21.31 | 21.52 | 5,812 | +0.55(+2.60%) |
Jul 29, 2020 | 21.20 | 21.22 | 20.53 | 20.98 | 6,244 | -0.45(-2.08%) |
Jul 28, 2020 | 21.16 | 21.42 | 21.12 | 21.42 | 63,971 | +0.33(+1.54%) |
Jul 27, 2020 | 21.15 | 21.27 | 20.38 | 21.10 | 2,366 | -0.49(-2.25%) |
Jul 24, 2020 | 21.64 | 21.69 | 21.58 | 21.58 | 2,193 | -0.35(-1.59%) |
Jul 23, 2020 | 21.42 | 21.93 | 19.58 | 21.93 | 78,086 | +0.05(+0.22%) |
Jul 22, 2020 | 21.78 | 21.89 | 21.77 | 21.88 | 21,761 | +0.06(+0.29%) |
Jul 21, 2020 | 21.85 | 21.85 | 21.82 | 21.82 | 275 | +0.12(+0.53%) |
Jul 20, 2020 | 21.64 | 21.71 | 21.56 | 21.71 | 5,809 | -0.13(-0.61%) |
Jul 17, 2020 | 20.15 | 21.84 | 20.15 | 21.84 | 4,595 | +0.23(+1.09%) |
Jul 16, 2020 | 21.73 | 21.79 | 21.57 | 21.61 | 21,698 | -0.15(-0.70%) |
Jul 15, 2020 | 20.14 | 21.76 | 20.12 | 21.76 | 8,760 | +0.16(+0.74%) |
Jul 14, 2020 | 21.45 | 21.60 | 20.18 | 21.60 | 1,807 | -0.08(-0.36%) |
Jul 13, 2020 | 19.97 | 21.73 | 19.97 | 21.68 | 7,807 | +0.11(+0.51%) |
Jul 10, 2020 | 21.21 | 21.67 | 21.21 | 21.57 | 9,190 | -0.14(-0.66%) |
Jul 09, 2020 | 21.71 | 21.71 | 21.65 | 21.71 | 713 | -0.01(-0.07%) |
Jul 08, 2020 | 21.45 | 21.73 | 21.45 | 21.73 | 5,409 | +0.57(+2.69%) |
Jul 07, 2020 | 21.07 | 21.16 | 21.07 | 21.16 | 2,224 | -0.33(-1.54%) |
Jul 06, 2020 | 21.28 | 21.52 | 21.27 | 21.49 | 6,012 | +0.86(+4.15%) |
Jul 02, 2020 | 19.76 | 20.63 | 19.76 | 20.63 | 5,848 | -0.41(-1.96%) |
Jul 01, 2020 | 20.99 | 21.05 | 20.99 | 21.04 | 3,716 | -0.03(-0.16%) |
Jun 30, 2020 | 21.07 | 21.07 | 20.89 | 21.07 | 3,237 | +0.06(+0.27%) |
Jun 29, 2020 | 20.14 | 21.02 | 20.14 | 21.02 | 3,012 | +0.32(+1.56%) |
Jun 26, 2020 | 19.57 | 20.69 | 19.57 | 20.69 | 1,566 | -0.32(-1.54%) |
Jun 25, 2020 | 21.02 | 21.02 | 21.02 | 21.02 | 130 | -0.11(-0.50%) |
Jun 24, 2020 | 21.17 | 21.19 | 20.63 | 21.12 | 14,253 | +0.03(+0.14%) |
Jun 23, 2020 | 21.07 | 21.21 | 21.06 | 21.09 | 5,300 | +1.51(+7.73%) |
Jun 22, 2020 | 19.58 | 19.58 | 19.58 | 19.58 | 138 | -0.81(-3.99%) |
Jun 19, 2020 | 20.54 | 20.92 | 19.67 | 20.39 | 1,462 | -0.69(-3.29%) |
Jun 18, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 15 | -0.05(-0.23%) |
Jun 17, 2020 | 20.70 | 21.84 | 20.70 | 21.14 | 10,349 | +0.08(+0.36%) |
Jun 16, 2020 | 20.97 | 21.06 | 20.89 | 21.06 | 6,383 | +0.40(+1.92%) |
Jun 15, 2020 | 19.34 | 20.66 | 19.34 | 20.66 | 1,780 | -0.11(-0.55%) |
Jun 12, 2020 | 20.69 | 20.81 | 20.43 | 20.78 | 12,219 | -0.30(-1.43%) |
Jun 11, 2020 | 19.48 | 21.08 | 19.48 | 21.08 | 2,680 | -0.55(-2.55%) |
Jun 10, 2020 | 21.69 | 21.73 | 21.36 | 21.63 | 19,335 | -0.14(-0.62%) |
Jun 09, 2020 | 21.51 | 21.84 | 20.79 | 21.77 | 37,775 | +0.97(+4.66%) |
Jun 08, 2020 | 21.52 | 21.52 | 20.67 | 20.80 | 1,184 | -0.50(-2.36%) |
Jun 05, 2020 | 19.36 | 21.79 | 19.36 | 21.30 | 13,577 | +1.25(+6.26%) |
Jun 04, 2020 | 18.02 | 20.05 | 18.02 | 20.05 | 25,770 | +0.31(+1.58%) |
Jun 03, 2020 | 18.97 | 19.73 | 18.87 | 19.73 | 10,118 | +0.67(+3.53%) |
Jun 02, 2020 | 18.97 | 19.06 | 17.52 | 19.06 | 3,572 | +0.44(+2.34%) |
Jun 01, 2020 | 18.21 | 18.84 | 18.21 | 18.62 | 2,450 | +0.13(+0.73%) |
May 29, 2020 | 18.48 | 18.57 | 18.21 | 18.49 | 51,697 | +0.07(+0.39%) |
May 28, 2020 | 18.59 | 18.89 | 17.04 | 18.42 | 2,525 | +0.16(+0.86%) |
May 27, 2020 | 17.88 | 18.31 | 17.88 | 18.26 | 3,183 | +0.29(+1.63%) |
May 26, 2020 | 17.95 | 18.01 | 17.81 | 17.97 | 5,269 | +0.40(+2.26%) |
May 22, 2020 | 17.28 | 17.57 | 17.28 | 17.57 | 3,968 | -0.39(-2.19%) |
May 21, 2020 | 17.85 | 17.96 | 17.78 | 17.96 | 6,639 | +0.16(+0.88%) |
May 20, 2020 | 17.91 | 18.04 | 17.33 | 17.81 | 20,545 | +0.03(+0.20%) |
May 19, 2020 | 17.48 | 17.77 | 17.20 | 17.77 | 12,628 | -0.02(-0.11%) |
May 18, 2020 | 17.81 | 18.00 | 16.88 | 17.79 | 20,567 | +0.20(+1.14%) |
May 15, 2020 | 17.49 | 17.77 | 17.49 | 17.59 | 6,892 | -0.21(-1.19%) |
May 14, 2020 | 17.76 | 17.86 | 17.76 | 17.80 | 9,942 | -0.16(-0.89%) |
May 13, 2020 | 18.34 | 18.34 | 17.86 | 17.96 | 4,826 | -0.59(-3.20%) |
May 12, 2020 | 18.46 | 18.69 | 18.46 | 18.56 | 6,367 | +0.22(+1.19%) |
May 11, 2020 | 18.53 | 18.53 | 17.58 | 18.34 | 16,040 | -0.44(-2.34%) |
May 08, 2020 | 18.75 | 18.91 | 18.59 | 18.78 | 9,608 | +0.12(+0.64%) |
May 07, 2020 | 18.49 | 18.81 | 18.00 | 18.66 | 14,728 | -0.06(-0.30%) |
May 06, 2020 | 18.70 | 18.72 | 18.70 | 18.72 | 1,161 | -0.11(-0.58%) |
May 05, 2020 | 18.67 | 18.86 | 18.67 | 18.82 | 13,336 | +0.18(+0.95%) |
May 04, 2020 | 18.22 | 18.67 | 18.11 | 18.65 | 11,157 | +0.07(+0.36%) |
May 01, 2020 | 18.67 | 18.73 | 18.39 | 18.58 | 10,966 | -0.42(-2.19%) |
Apr 30, 2020 | 18.95 | 19.00 | 18.86 | 19.00 | 1,065 | +0.01(+0.08%) |
Apr 29, 2020 | 18.48 | 19.05 | 18.10 | 18.98 | 9,120 | +0.42(+2.24%) |
Apr 28, 2020 | 18.58 | 18.65 | 18.56 | 18.57 | 6,137 | +0.24(+1.33%) |
Apr 27, 2020 | 18.17 | 18.36 | 17.47 | 18.32 | 12,483 | +0.28(+1.57%) |
Apr 24, 2020 | 18.09 | 18.23 | 16.80 | 18.04 | 21,514 | -0.30(-1.62%) |
Apr 23, 2020 | 17.48 | 18.37 | 17.48 | 18.34 | 4,193 | +0.78(+4.44%) |
Apr 22, 2020 | 17.10 | 17.56 | 17.09 | 17.56 | 3,586 | +0.17(+0.99%) |
Apr 21, 2020 | 16.09 | 17.47 | 15.26 | 17.38 | 3,242 | -0.49(-2.73%) |
Apr 20, 2020 | 17.55 | 18.62 | 17.55 | 17.87 | 10,692 | -0.18(-0.98%) |
Apr 17, 2020 | 18.20 | 18.38 | 18.05 | 18.05 | 21,827 | +0.08(+0.43%) |
Apr 16, 2020 | 18.19 | 18.28 | 17.84 | 17.97 | 8,155 | -0.46(-2.49%) |
Apr 15, 2020 | 18.26 | 18.44 | 17.88 | 18.43 | 9,289 | +0.23(+1.26%) |
Apr 14, 2020 | 17.40 | 18.53 | 17.37 | 18.20 | 16,537 | +0.29(+1.60%) |
Apr 13, 2020 | 17.76 | 18.57 | 17.76 | 17.91 | 41,791 | -0.38(-2.09%) |
Apr 09, 2020 | 17.38 | 18.30 | 17.28 | 18.30 | 74,046 | +1.21(+7.06%) |
Apr 08, 2020 | 17.01 | 17.20 | 16.76 | 17.09 | 3,845 | +0.73(+4.45%) |
Apr 07, 2020 | 14.11 | 16.79 | 14.06 | 16.36 | 116,178 | +2.31(+16.46%) |
Apr 06, 2020 | 12.73 | 14.10 | 12.73 | 14.05 | 17,001 | +0.71(+5.34%) |
Apr 03, 2020 | 13.43 | 13.64 | 12.46 | 13.34 | 10,966 | -0.03(-0.21%) |
Apr 02, 2020 | 13.38 | 13.40 | 13.08 | 13.37 | 10,102 | +0.14(+1.04%) |
Apr 01, 2020 | 13.86 | 14.78 | 12.76 | 13.23 | 16,210 | -1.15(-8.02%) |
Mar 31, 2020 | 14.42 | 14.60 | 13.80 | 14.38 | 27,453 | -0.22(-1.51%) |
Mar 30, 2020 | 15.18 | 15.18 | 13.56 | 14.60 | 270,494 | -1.03(-6.61%) |
Mar 27, 2020 | 15.31 | 15.80 | 14.65 | 15.64 | 30,287 | -0.04(-0.24%) |
Mar 26, 2020 | 16.18 | 16.47 | 15.58 | 15.67 | 24,008 | -0.76(-4.63%) |
Mar 25, 2020 | 15.99 | 16.60 | 15.87 | 16.44 | 8,853 | +0.63(+3.97%) |
Mar 24, 2020 | 15.71 | 16.38 | 15.52 | 15.81 | 29,708 | +0.43(+2.80%) |
Mar 23, 2020 | 15.21 | 16.17 | 13.25 | 15.38 | 16,489 | -0.40(-2.55%) |
Mar 20, 2020 | 14.88 | 16.61 | 14.35 | 15.78 | 41,670 | +0.88(+5.90%) |
Mar 19, 2020 | 15.05 | 15.30 | 11.15 | 14.90 | 71,435 | -0.90(-5.69%) |
Mar 18, 2020 | 17.37 | 18.19 | 12.63 | 15.80 | 31,208 | -3.10(-16.41%) |
Mar 17, 2020 | 18.39 | 19.09 | 17.48 | 18.90 | 58,587 | +0.05(+0.28%) |
Mar 16, 2020 | 20.05 | 20.05 | 17.10 | 18.85 | 62,460 | -2.87(-13.21%) |
Mar 13, 2020 | 20.83 | 22.00 | 20.83 | 21.72 | 20,156 | +1.19(+5.79%) |
Mar 12, 2020 | 21.69 | 23.38 | 20.48 | 20.53 | 113,433 | -1.88(-8.39%) |
Mar 11, 2020 | 23.89 | 23.89 | 20.59 | 22.41 | 13,648 | -1.01(-4.31%) |
Mar 10, 2020 | 25.09 | 25.09 | 23.42 | 23.42 | 12,537 | -0.72(-2.98%) |
Mar 09, 2020 | 23.95 | 24.18 | 22.28 | 24.13 | 20,418 | -0.50(-2.02%) |
Mar 06, 2020 | 24.33 | 24.97 | 24.33 | 24.63 | 21,618 | -0.33(-1.31%) |
Mar 05, 2020 | 24.65 | 24.96 | 24.60 | 24.96 | 13,732 | -0.13(-0.51%) |
Mar 04, 2020 | 24.65 | 25.09 | 24.65 | 25.09 | 10,652 | +0.14(+0.58%) |
Mar 03, 2020 | 24.87 | 24.99 | 24.85 | 24.94 | 9,651 | +0.13(+0.54%) |