Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.10 | 20.90 | 19.10 | 20.18 | 2,854,074 | +1.08(+5.65%) |
Sep 29, 2020 | 19.10 | 19.70 | 19.03 | 19.10 | 547,148 | -0.10(-0.52%) |
Sep 28, 2020 | 19.85 | 19.94 | 18.59 | 19.20 | 1,509,291 | +0.27(+1.43%) |
Sep 25, 2020 | 19.07 | 19.17 | 18.61 | 18.93 | 1,016,300 | -0.13(-0.68%) |
Sep 24, 2020 | 19.46 | 19.69 | 18.53 | 19.06 | 1,760,497 | -0.23(-1.19%) |
Sep 23, 2020 | 21.78 | 21.78 | 18.83 | 19.29 | 2,550,453 | -2.56(-11.72%) |
Sep 22, 2020 | 19.37 | 22.09 | 19.25 | 21.85 | 2,423,684 | +2.52(+13.04%) |
Sep 21, 2020 | 18.90 | 19.55 | 18.72 | 19.33 | 889,166 | +0.38(+2.01%) |
Sep 18, 2020 | 19.19 | 19.50 | 18.44 | 18.95 | 1,677,400 | -0.04(-0.21%) |
Sep 17, 2020 | 19.00 | 19.25 | 18.66 | 18.99 | 1,034,870 | -0.41(-2.11%) |
Sep 16, 2020 | 19.51 | 19.58 | 19.03 | 19.40 | 709,604 | -0.11(-0.56%) |
Sep 15, 2020 | 19.44 | 19.74 | 18.96 | 19.51 | 736,501 | +0.13(+0.67%) |
Sep 14, 2020 | 19.45 | 19.66 | 18.46 | 19.38 | 1,187,617 | -0.05(-0.26%) |
Sep 11, 2020 | 19.41 | 20.04 | 18.61 | 19.43 | 1,227,300 | +1.22(+6.70%) |
Sep 10, 2020 | 18.25 | 18.52 | 17.86 | 18.21 | 553,738 | +0.12(+0.66%) |
Sep 09, 2020 | 18.17 | 18.44 | 17.07 | 18.09 | 1,281,470 | -0.25(-1.36%) |
Sep 08, 2020 | 18.05 | 18.94 | 17.76 | 18.34 | 695,045 | -0.16(-0.86%) |
Sep 04, 2020 | 18.53 | 19.10 | 17.66 | 18.50 | 1,181,200 | +0.45(+2.49%) |
Sep 03, 2020 | 19.28 | 19.35 | 17.53 | 18.05 | 1,851,313 | -1.38(-7.10%) |
Sep 02, 2020 | 20.52 | 20.91 | 19.01 | 19.43 | 1,132,771 | -0.86(-4.24%) |
Sep 01, 2020 | 19.36 | 20.93 | 19.36 | 20.29 | 1,267,739 | +0.88(+4.53%) |
Aug 31, 2020 | 19.35 | 19.61 | 18.85 | 19.41 | 733,178 | +0.03(+0.15%) |
Aug 28, 2020 | 19.50 | 20.05 | 19.32 | 19.38 | 814,500 | +0.00(+0.00%) |
Aug 27, 2020 | 20.59 | 20.76 | 18.81 | 19.38 | 1,114,665 | -0.94(-4.63%) |
Aug 26, 2020 | 19.90 | 20.71 | 19.78 | 20.32 | 1,008,747 | +0.58(+2.94%) |
Aug 25, 2020 | 20.61 | 20.74 | 19.35 | 19.74 | 1,052,887 | -0.83(-4.04%) |
Aug 24, 2020 | 20.66 | 20.98 | 20.25 | 20.57 | 724,399 | -0.09(-0.44%) |
Aug 21, 2020 | 20.68 | 21.05 | 20.45 | 20.66 | 958,200 | -0.16(-0.77%) |
Aug 20, 2020 | 21.53 | 21.53 | 20.44 | 20.82 | 1,102,913 | -0.89(-4.10%) |
Aug 19, 2020 | 22.07 | 22.38 | 21.54 | 21.71 | 656,648 | -0.55(-2.47%) |
Aug 18, 2020 | 21.91 | 22.37 | 21.71 | 22.26 | 672,462 | +0.12(+0.54%) |
Aug 17, 2020 | 22.55 | 22.56 | 21.51 | 22.14 | 1,234,895 | -0.41(-1.82%) |
Aug 14, 2020 | 22.29 | 22.56 | 21.71 | 22.55 | 899,100 | +0.33(+1.49%) |
Aug 13, 2020 | 21.33 | 22.45 | 21.15 | 22.22 | 1,091,374 | +0.97(+4.56%) |
Aug 12, 2020 | 20.60 | 21.83 | 20.57 | 21.25 | 1,060,654 | +0.91(+4.47%) |
Aug 11, 2020 | 22.28 | 22.60 | 20.21 | 20.34 | 1,486,121 | -1.90(-8.54%) |
Aug 10, 2020 | 21.48 | 22.45 | 21.26 | 22.24 | 2,040,300 | +1.08(+5.10%) |
Aug 07, 2020 | 20.80 | 21.54 | 20.56 | 21.16 | 1,709,800 | +0.91(+4.49%) |
Aug 06, 2020 | 22.06 | 22.29 | 19.74 | 20.25 | 4,335,116 | +2.01(+11.02%) |
Aug 05, 2020 | 18.33 | 18.80 | 18.01 | 18.24 | 2,305,823 | +0.07(+0.39%) |
Aug 04, 2020 | 18.73 | 18.73 | 17.58 | 18.17 | 1,486,765 | -0.07(-0.38%) |
Aug 03, 2020 | 17.38 | 18.36 | 17.17 | 18.24 | 1,866,531 | +1.09(+6.36%) |
Jul 31, 2020 | 16.94 | 17.20 | 16.41 | 17.15 | 835,400 | +0.24(+1.42%) |
Jul 30, 2020 | 16.79 | 16.97 | 15.75 | 16.91 | 851,775 | -0.10(-0.59%) |
Jul 29, 2020 | 16.33 | 17.48 | 16.31 | 17.01 | 1,392,649 | +0.66(+4.04%) |
Jul 28, 2020 | 15.81 | 16.55 | 15.74 | 16.35 | 1,181,877 | +0.57(+3.61%) |
Jul 27, 2020 | 15.23 | 15.88 | 15.02 | 15.78 | 647,804 | +0.77(+5.13%) |
Jul 24, 2020 | 15.25 | 15.27 | 14.71 | 15.01 | 708,700 | -0.20(-1.31%) |
Jul 23, 2020 | 15.71 | 15.92 | 15.15 | 15.21 | 695,559 | -0.52(-3.31%) |
Jul 22, 2020 | 16.01 | 16.01 | 15.29 | 15.73 | 962,006 | -0.24(-1.50%) |
Jul 21, 2020 | 14.75 | 16.31 | 14.75 | 15.97 | 1,655,888 | +1.34(+9.16%) |
Jul 20, 2020 | 14.85 | 14.98 | 14.41 | 14.63 | 542,488 | -0.18(-1.22%) |
Jul 17, 2020 | 15.09 | 15.18 | 14.63 | 14.81 | 615,700 | -0.18(-1.20%) |
Jul 16, 2020 | 14.61 | 15.36 | 14.56 | 14.99 | 677,802 | +0.36(+2.46%) |
Jul 15, 2020 | 14.47 | 14.82 | 14.12 | 14.63 | 734,784 | +0.36(+2.52%) |
Jul 14, 2020 | 13.66 | 14.49 | 13.56 | 14.27 | 925,840 | +0.67(+4.93%) |
Jul 13, 2020 | 14.88 | 14.88 | 13.57 | 13.60 | 1,435,574 | -1.06(-7.23%) |
Jul 10, 2020 | 14.91 | 15.05 | 14.52 | 14.66 | 783,900 | -0.25(-1.68%) |
Jul 09, 2020 | 15.66 | 15.75 | 14.71 | 14.91 | 985,469 | -0.57(-3.68%) |
Jul 08, 2020 | 14.85 | 15.48 | 14.31 | 15.48 | 1,455,831 | +0.24(+1.57%) |
Jul 07, 2020 | 15.38 | 16.03 | 15.21 | 15.24 | 1,151,155 | -0.09(-0.59%) |
Jul 06, 2020 | 15.50 | 16.11 | 15.12 | 15.33 | 1,170,203 | +0.07(+0.46%) |
Jul 02, 2020 | 15.40 | 15.54 | 15.06 | 15.26 | 1,325,000 | +0.29(+1.94%) |