Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.30 | 21.75 | 21.30 | 21.47 | 1,373,084 | +0.23(+1.08%) |
Sep 29, 2020 | 21.68 | 21.76 | 21.15 | 21.25 | 1,696,791 | -0.50(-2.28%) |
Sep 28, 2020 | 21.72 | 21.85 | 21.38 | 21.74 | 1,811,615 | +0.65(+3.07%) |
Sep 25, 2020 | 20.68 | 21.37 | 20.53 | 21.09 | 2,148,462 | +0.45(+2.16%) |
Sep 24, 2020 | 20.47 | 21.00 | 19.92 | 20.65 | 2,490,854 | +0.05(+0.22%) |
Sep 23, 2020 | 21.00 | 21.29 | 20.54 | 20.60 | 1,788,706 | -0.34(-1.61%) |
Sep 22, 2020 | 21.12 | 21.30 | 20.53 | 20.94 | 1,521,454 | +0.05(+0.24%) |
Sep 21, 2020 | 20.47 | 20.97 | 20.28 | 20.89 | 1,936,764 | -0.24(-1.12%) |
Sep 18, 2020 | 22.03 | 22.08 | 20.90 | 21.13 | 5,788,763 | -0.78(-3.54%) |
Sep 17, 2020 | 21.54 | 22.08 | 21.32 | 21.90 | 3,115,112 | +0.07(+0.30%) |
Sep 16, 2020 | 22.87 | 23.02 | 21.39 | 21.84 | 5,188,937 | -0.82(-3.61%) |
Sep 15, 2020 | 22.78 | 23.23 | 22.52 | 22.65 | 2,878,429 | +0.28(+1.26%) |
Sep 14, 2020 | 21.32 | 22.55 | 21.30 | 22.37 | 6,351,458 | +1.73(+8.39%) |
Sep 11, 2020 | 20.67 | 21.03 | 20.25 | 20.64 | 1,853,168 | +0.14(+0.69%) |
Sep 10, 2020 | 20.53 | 20.95 | 20.38 | 20.50 | 1,834,989 | +0.11(+0.53%) |
Sep 09, 2020 | 20.24 | 20.49 | 20.07 | 20.39 | 1,659,474 | +0.45(+2.25%) |
Sep 08, 2020 | 19.45 | 20.38 | 19.45 | 19.94 | 1,694,843 | +0.03(+0.17%) |
Sep 04, 2020 | 20.11 | 20.34 | 19.14 | 19.91 | 2,403,470 | -0.01(-0.04%) |
Sep 03, 2020 | 21.35 | 21.42 | 19.75 | 19.92 | 2,020,817 | -1.44(-6.76%) |
Sep 02, 2020 | 21.21 | 21.49 | 20.78 | 21.36 | 2,203,322 | +0.31(+1.49%) |
Sep 01, 2020 | 20.59 | 21.34 | 20.40 | 21.05 | 2,603,959 | +0.45(+2.20%) |
Aug 31, 2020 | 20.75 | 20.76 | 20.40 | 20.60 | 1,990,561 | -0.16(-0.75%) |
Aug 28, 2020 | 20.98 | 21.18 | 20.68 | 20.75 | 1,454,874 | -0.07(-0.34%) |
Aug 27, 2020 | 21.12 | 21.35 | 20.73 | 20.82 | 1,816,262 | -0.25(-1.17%) |
Aug 26, 2020 | 20.89 | 21.14 | 20.72 | 21.07 | 1,216,981 | +0.25(+1.20%) |
Aug 25, 2020 | 21.08 | 21.08 | 20.56 | 20.82 | 1,090,146 | -0.23(-1.10%) |
Aug 24, 2020 | 20.89 | 21.14 | 20.70 | 21.05 | 1,574,075 | +0.36(+1.73%) |
Aug 21, 2020 | 20.81 | 21.10 | 20.58 | 20.69 | 1,929,172 | -0.26(-1.23%) |
Aug 20, 2020 | 20.58 | 21.23 | 20.58 | 20.95 | 1,793,640 | +0.19(+0.90%) |
Aug 19, 2020 | 20.94 | 21.16 | 20.73 | 20.76 | 1,681,677 | -0.13(-0.62%) |
Aug 18, 2020 | 21.15 | 21.30 | 20.81 | 20.89 | 1,575,234 | -0.27(-1.30%) |
Aug 17, 2020 | 20.87 | 21.42 | 20.79 | 21.16 | 1,987,782 | +0.39(+1.85%) |
Aug 14, 2020 | 20.91 | 21.09 | 20.65 | 20.78 | 1,189,898 | -0.25(-1.17%) |
Aug 13, 2020 | 20.88 | 21.16 | 20.73 | 21.02 | 1,253,085 | +0.02(+0.08%) |
Aug 12, 2020 | 20.88 | 21.05 | 20.76 | 21.01 | 1,220,549 | +0.34(+1.64%) |
Aug 11, 2020 | 21.25 | 21.38 | 20.60 | 20.67 | 2,275,841 | -0.33(-1.55%) |
Aug 10, 2020 | 21.00 | 21.48 | 20.88 | 20.99 | 2,831,252 | +0.04(+0.20%) |
Aug 07, 2020 | 20.67 | 20.98 | 20.59 | 20.95 | 2,019,297 | +0.18(+0.86%) |
Aug 06, 2020 | 20.56 | 21.03 | 20.43 | 20.77 | 2,290,714 | +0.12(+0.56%) |
Aug 05, 2020 | 19.97 | 20.69 | 19.97 | 20.66 | 2,711,423 | +0.71(+3.56%) |
Aug 04, 2020 | 19.96 | 20.32 | 19.67 | 19.95 | 2,130,915 | -0.03(-0.14%) |
Aug 03, 2020 | 19.52 | 20.30 | 19.49 | 19.98 | 3,275,971 | +0.49(+2.50%) |
Jul 31, 2020 | 19.85 | 20.36 | 19.23 | 19.49 | 3,673,526 | -0.02(-0.09%) |
Jul 30, 2020 | 20.17 | 20.36 | 18.32 | 19.51 | 8,151,016 | +0.67(+3.58%) |
Jul 29, 2020 | 18.30 | 18.85 | 18.11 | 18.83 | 3,583,044 | +0.81(+4.50%) |
Jul 28, 2020 | 18.24 | 18.46 | 17.97 | 18.02 | 1,799,641 | -0.24(-1.33%) |
Jul 27, 2020 | 17.73 | 18.30 | 17.70 | 18.27 | 2,066,137 | +0.57(+3.24%) |
Jul 24, 2020 | 17.96 | 18.02 | 17.39 | 17.69 | 3,428,486 | -0.31(-1.71%) |
Jul 23, 2020 | 18.05 | 18.23 | 17.53 | 18.00 | 2,801,939 | -0.08(-0.47%) |
Jul 22, 2020 | 17.64 | 18.15 | 17.64 | 18.08 | 2,055,384 | +0.32(+1.79%) |
Jul 21, 2020 | 17.85 | 18.27 | 17.67 | 17.77 | 1,953,983 | +0.02(+0.14%) |
Jul 20, 2020 | 18.10 | 18.20 | 17.50 | 17.74 | 2,455,543 | -0.51(-2.77%) |
Jul 17, 2020 | 18.30 | 18.49 | 18.04 | 18.25 | 2,118,559 | -0.00(-0.01%) |
Jul 16, 2020 | 18.59 | 18.59 | 18.15 | 18.25 | 2,398,835 | -0.45(-2.38%) |
Jul 15, 2020 | 18.42 | 18.82 | 18.20 | 18.70 | 2,053,910 | +0.81(+4.55%) |
Jul 14, 2020 | 17.37 | 17.92 | 16.86 | 17.88 | 2,444,641 | +0.54(+3.10%) |
Jul 13, 2020 | 17.90 | 18.01 | 17.29 | 17.35 | 2,351,505 | -0.29(-1.67%) |
Jul 10, 2020 | 17.12 | 17.74 | 16.95 | 17.64 | 2,360,692 | +0.56(+3.26%) |
Jul 09, 2020 | 17.46 | 17.51 | 16.58 | 17.08 | 2,518,921 | -0.45(-2.54%) |
Jul 08, 2020 | 17.28 | 17.61 | 17.06 | 17.53 | 2,241,665 | +0.33(+1.95%) |
Jul 07, 2020 | 17.37 | 17.51 | 17.09 | 17.19 | 2,193,579 | -0.49(-2.76%) |
Jul 06, 2020 | 17.69 | 17.88 | 17.12 | 17.68 | 3,110,859 | +0.58(+3.39%) |
Jul 02, 2020 | 17.82 | 17.97 | 17.06 | 17.10 | 2,104,023 | -0.31(-1.78%) |