Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.64 | 21.37 | 20.27 | 20.59 | 131,981 | +0.09(+0.43%) |
Sep 29, 2020 | 20.53 | 21.02 | 20.40 | 20.50 | 172,196 | -0.06(-0.29%) |
Sep 28, 2020 | 20.30 | 20.93 | 20.30 | 20.56 | 115,403 | +0.63(+3.16%) |
Sep 25, 2020 | 19.45 | 20.39 | 19.45 | 19.93 | 98,090 | +0.14(+0.70%) |
Sep 24, 2020 | 19.38 | 20.17 | 18.63 | 19.79 | 144,856 | +0.03(+0.15%) |
Sep 23, 2020 | 21.36 | 21.75 | 19.11 | 19.77 | 203,475 | -1.67(-7.81%) |
Sep 22, 2020 | 20.78 | 21.65 | 20.65 | 21.44 | 163,993 | +1.05(+5.17%) |
Sep 21, 2020 | 21.37 | 21.37 | 19.97 | 20.39 | 221,522 | -1.84(-8.29%) |
Sep 18, 2020 | 22.36 | 22.95 | 21.87 | 22.23 | 350,324 | +0.04(+0.18%) |
Sep 17, 2020 | 21.27 | 22.94 | 21.08 | 22.19 | 210,055 | +0.74(+3.44%) |
Sep 16, 2020 | 21.89 | 22.13 | 21.42 | 21.45 | 118,981 | -0.41(-1.89%) |
Sep 15, 2020 | 22.09 | 22.45 | 21.70 | 21.86 | 94,103 | -0.08(-0.36%) |
Sep 14, 2020 | 22.08 | 22.28 | 21.57 | 21.94 | 113,637 | +0.06(+0.27%) |
Sep 11, 2020 | 22.18 | 22.48 | 21.83 | 21.88 | 92,607 | -0.21(-0.94%) |
Sep 10, 2020 | 22.52 | 22.76 | 22.04 | 22.09 | 101,876 | -0.21(-0.93%) |
Sep 09, 2020 | 22.60 | 22.86 | 22.04 | 22.30 | 107,988 | -0.08(-0.35%) |
Sep 08, 2020 | 22.65 | 23.00 | 22.35 | 22.37 | 110,592 | -0.63(-2.74%) |
Sep 04, 2020 | 22.96 | 23.35 | 22.16 | 23.00 | 247,968 | +0.76(+3.41%) |
Sep 03, 2020 | 23.74 | 23.98 | 22.21 | 22.25 | 212,614 | -1.46(-6.15%) |
Sep 02, 2020 | 24.02 | 24.02 | 23.27 | 23.70 | 108,845 | -0.37(-1.55%) |
Sep 01, 2020 | 23.37 | 24.30 | 22.86 | 24.08 | 140,570 | +0.38(+1.62%) |
Aug 31, 2020 | 24.35 | 24.35 | 23.65 | 23.69 | 127,596 | -0.78(-3.18%) |
Aug 28, 2020 | 24.53 | 24.67 | 23.96 | 24.47 | 107,432 | +0.12(+0.49%) |
Aug 27, 2020 | 24.85 | 25.12 | 24.02 | 24.35 | 154,027 | -0.27(-1.08%) |
Aug 26, 2020 | 24.53 | 24.95 | 24.34 | 24.62 | 116,624 | -0.05(-0.20%) |
Aug 25, 2020 | 25.56 | 25.89 | 23.72 | 24.67 | 203,269 | -0.63(-2.49%) |
Aug 24, 2020 | 24.62 | 25.61 | 24.41 | 25.30 | 146,717 | +0.83(+3.38%) |
Aug 21, 2020 | 24.62 | 24.90 | 24.02 | 24.47 | 126,421 | -0.36(-1.47%) |
Aug 20, 2020 | 24.85 | 25.28 | 24.59 | 24.84 | 101,018 | -0.54(-2.13%) |
Aug 19, 2020 | 25.42 | 26.05 | 25.21 | 25.38 | 159,508 | +0.13(+0.51%) |
Aug 18, 2020 | 25.11 | 25.68 | 25.10 | 25.25 | 220,189 | +0.04(+0.16%) |
Aug 17, 2020 | 25.68 | 26.39 | 25.02 | 25.21 | 86,326 | -0.58(-2.25%) |
Aug 14, 2020 | 25.49 | 26.19 | 25.14 | 25.79 | 175,365 | -0.03(-0.11%) |
Aug 13, 2020 | 25.57 | 26.14 | 25.55 | 25.82 | 87,734 | -0.07(-0.27%) |
Aug 12, 2020 | 25.96 | 25.96 | 25.25 | 25.89 | 90,621 | +0.55(+2.18%) |
Aug 11, 2020 | 26.49 | 26.80 | 25.19 | 25.34 | 171,427 | -0.59(-2.28%) |
Aug 10, 2020 | 25.70 | 26.51 | 25.70 | 25.93 | 143,886 | +0.26(+1.00%) |
Aug 07, 2020 | 25.29 | 25.71 | 24.77 | 25.67 | 179,020 | +0.12(+0.46%) |
Aug 06, 2020 | 25.99 | 25.99 | 25.31 | 25.56 | 100,401 | -0.61(-2.33%) |
Aug 05, 2020 | 25.51 | 26.34 | 25.07 | 26.17 | 185,695 | +1.22(+4.90%) |
Aug 04, 2020 | 24.84 | 25.03 | 24.44 | 24.95 | 100,937 | -0.01(-0.04%) |
Aug 03, 2020 | 25.19 | 25.36 | 24.15 | 24.95 | 196,316 | +0.17(+0.68%) |
Jul 31, 2020 | 24.72 | 25.69 | 24.22 | 24.79 | 206,539 | -0.22(-0.87%) |
Jul 30, 2020 | 25.23 | 25.70 | 24.77 | 25.00 | 189,313 | -0.70(-2.72%) |
Jul 29, 2020 | 24.72 | 25.73 | 23.85 | 25.70 | 314,367 | +0.99(+4.03%) |
Jul 28, 2020 | 24.70 | 25.94 | 24.25 | 24.71 | 302,819 | +0.02(+0.08%) |
Jul 27, 2020 | 22.52 | 25.10 | 21.90 | 24.69 | 502,926 | +4.49(+22.23%) |
Jul 24, 2020 | 20.99 | 21.02 | 20.04 | 20.20 | 100,121 | -0.83(-3.93%) |
Jul 23, 2020 | 20.34 | 21.28 | 20.34 | 21.03 | 169,878 | +0.51(+2.50%) |
Jul 22, 2020 | 20.41 | 20.98 | 20.25 | 20.51 | 127,698 | -0.19(-0.90%) |
Jul 21, 2020 | 19.71 | 20.93 | 19.71 | 20.70 | 154,018 | +1.19(+6.11%) |
Jul 20, 2020 | 20.03 | 20.58 | 19.40 | 19.51 | 160,997 | -0.81(-3.98%) |
Jul 17, 2020 | 19.85 | 20.46 | 19.79 | 20.32 | 138,403 | +0.52(+2.64%) |
Jul 16, 2020 | 19.81 | 20.10 | 19.44 | 19.79 | 262,141 | -0.11(-0.54%) |
Jul 15, 2020 | 19.89 | 20.15 | 19.56 | 19.90 | 269,036 | +0.70(+3.64%) |
Jul 14, 2020 | 18.67 | 19.23 | 18.36 | 19.20 | 166,353 | +0.48(+2.58%) |
Jul 13, 2020 | 18.99 | 19.48 | 18.50 | 18.72 | 191,767 | +0.28(+1.50%) |
Jul 10, 2020 | 17.15 | 18.57 | 17.15 | 18.45 | 117,384 | +1.13(+6.54%) |
Jul 09, 2020 | 18.06 | 18.06 | 17.13 | 17.31 | 191,523 | -0.64(-3.57%) |
Jul 08, 2020 | 17.36 | 18.14 | 17.21 | 17.95 | 396,342 | +0.49(+2.82%) |
Jul 07, 2020 | 18.03 | 18.03 | 17.45 | 17.46 | 184,367 | -0.89(-4.83%) |
Jul 06, 2020 | 18.87 | 18.87 | 17.94 | 18.35 | 174,081 | +0.25(+1.36%) |
Jul 02, 2020 | 18.56 | 19.09 | 17.78 | 18.10 | 145,003 | +0.28(+1.55%) |