Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.41 | 22.68 | 21.35 | 21.67 | 549,607 | -0.45(-2.03%) |
Sep 29, 2020 | 21.99 | 22.86 | 21.99 | 22.12 | 544,492 | +0.25(+1.14%) |
Sep 28, 2020 | 21.93 | 22.14 | 21.47 | 21.87 | 499,172 | +0.42(+1.96%) |
Sep 25, 2020 | 21.31 | 22.18 | 21.18 | 21.45 | 537,800 | -0.17(-0.79%) |
Sep 24, 2020 | 22.15 | 22.32 | 21.25 | 21.62 | 587,507 | -0.61(-2.74%) |
Sep 23, 2020 | 23.63 | 23.87 | 21.78 | 22.23 | 555,160 | -1.62(-6.79%) |
Sep 22, 2020 | 23.90 | 23.99 | 22.61 | 23.85 | 494,419 | +0.28(+1.19%) |
Sep 21, 2020 | 23.88 | 24.00 | 22.45 | 23.57 | 646,141 | -0.55(-2.28%) |
Sep 18, 2020 | 23.46 | 24.79 | 23.21 | 24.12 | 1,707,800 | +1.04(+4.51%) |
Sep 17, 2020 | 22.76 | 23.20 | 21.60 | 23.08 | 1,003,727 | -0.46(-1.95%) |
Sep 16, 2020 | 22.74 | 24.65 | 22.27 | 23.54 | 780,367 | +1.27(+5.70%) |
Sep 15, 2020 | 22.36 | 23.21 | 21.97 | 22.27 | 363,332 | +0.46(+2.11%) |
Sep 14, 2020 | 21.22 | 21.99 | 20.80 | 21.81 | 294,521 | +0.95(+4.55%) |
Sep 11, 2020 | 20.99 | 21.56 | 20.41 | 20.86 | 335,100 | +0.10(+0.48%) |
Sep 10, 2020 | 20.48 | 21.61 | 20.17 | 20.76 | 712,251 | +0.53(+2.62%) |
Sep 09, 2020 | 20.27 | 20.73 | 20.17 | 20.23 | 414,954 | +0.21(+1.05%) |
Sep 08, 2020 | 20.15 | 21.15 | 19.74 | 20.02 | 458,881 | -0.96(-4.58%) |
Sep 04, 2020 | 21.70 | 22.05 | 18.90 | 20.98 | 759,800 | -0.66(-3.05%) |
Sep 03, 2020 | 22.90 | 23.35 | 21.44 | 21.64 | 538,423 | -1.43(-6.20%) |
Sep 02, 2020 | 22.99 | 23.28 | 21.41 | 23.07 | 709,690 | +0.08(+0.35%) |
Sep 01, 2020 | 22.77 | 23.40 | 22.64 | 22.99 | 676,570 | +0.17(+0.74%) |
Aug 31, 2020 | 22.36 | 23.51 | 22.06 | 22.82 | 1,034,254 | +0.75(+3.40%) |
Aug 28, 2020 | 21.51 | 22.17 | 21.20 | 22.07 | 676,200 | +0.56(+2.60%) |
Aug 27, 2020 | 22.49 | 22.60 | 20.20 | 21.51 | 976,477 | -0.37(-1.69%) |
Aug 26, 2020 | 21.40 | 22.56 | 20.90 | 21.88 | 578,929 | +0.68(+3.21%) |
Aug 25, 2020 | 22.00 | 22.26 | 20.60 | 21.20 | 831,008 | -0.90(-4.07%) |
Aug 24, 2020 | 22.80 | 22.80 | 20.53 | 22.10 | 1,128,232 | -1.27(-5.43%) |
Aug 21, 2020 | 23.62 | 24.60 | 22.65 | 23.37 | 570,100 | -0.29(-1.23%) |
Aug 20, 2020 | 23.54 | 24.01 | 22.70 | 23.66 | 602,120 | -0.36(-1.50%) |
Aug 19, 2020 | 22.55 | 24.87 | 22.55 | 24.02 | 1,233,849 | +1.79(+8.05%) |
Aug 18, 2020 | 22.25 | 23.25 | 21.45 | 22.23 | 633,735 | +0.51(+2.35%) |
Aug 17, 2020 | 20.39 | 21.85 | 19.72 | 21.72 | 714,907 | +1.55(+7.68%) |
Aug 14, 2020 | 20.00 | 20.59 | 19.36 | 20.17 | 518,300 | +0.29(+1.46%) |
Aug 13, 2020 | 19.35 | 20.45 | 19.30 | 19.88 | 980,677 | +0.87(+4.58%) |
Aug 12, 2020 | 18.50 | 19.45 | 18.28 | 19.01 | 2,540,319 | -2.19(-10.33%) |
Aug 11, 2020 | 20.93 | 21.62 | 20.25 | 21.20 | 338,533 | +0.15(+0.71%) |
Aug 10, 2020 | 22.11 | 22.91 | 21.03 | 21.05 | 414,778 | -0.44(-2.05%) |
Aug 07, 2020 | 20.95 | 23.00 | 20.81 | 21.49 | 342,800 | -0.17(-0.78%) |
Aug 06, 2020 | 22.25 | 22.69 | 20.84 | 21.66 | 250,156 | -0.36(-1.63%) |
Aug 05, 2020 | 21.21 | 22.10 | 20.77 | 22.02 | 412,721 | +0.92(+4.36%) |
Aug 04, 2020 | 17.87 | 21.40 | 17.78 | 21.10 | 1,182,623 | +3.03(+16.77%) |
Aug 03, 2020 | 17.71 | 18.50 | 17.09 | 18.07 | 422,105 | +0.66(+3.79%) |
Jul 31, 2020 | 18.07 | 18.21 | 17.26 | 17.41 | 155,400 | -0.70(-3.87%) |
Jul 30, 2020 | 17.16 | 18.17 | 17.05 | 18.11 | 157,590 | +0.73(+4.20%) |
Jul 29, 2020 | 17.63 | 17.83 | 16.83 | 17.38 | 119,212 | -0.26(-1.47%) |
Jul 28, 2020 | 17.53 | 18.42 | 17.47 | 17.64 | 184,788 | +0.10(+0.57%) |
Jul 27, 2020 | 16.48 | 17.67 | 16.19 | 17.54 | 187,102 | +1.22(+7.48%) |
Jul 24, 2020 | 16.86 | 16.86 | 16.01 | 16.32 | 175,600 | -0.65(-3.83%) |
Jul 23, 2020 | 17.04 | 17.62 | 16.86 | 16.97 | 112,530 | -0.10(-0.59%) |
Jul 22, 2020 | 17.16 | 17.54 | 16.64 | 17.07 | 141,130 | -0.11(-0.64%) |
Jul 21, 2020 | 18.05 | 18.10 | 16.79 | 17.18 | 299,074 | -0.78(-4.34%) |
Jul 20, 2020 | 16.84 | 18.03 | 16.84 | 17.96 | 200,777 | +0.91(+5.34%) |
Jul 17, 2020 | 16.80 | 17.20 | 16.65 | 17.05 | 180,300 | +0.18(+1.07%) |
Jul 16, 2020 | 16.74 | 17.05 | 16.45 | 16.87 | 142,700 | -0.05(-0.30%) |
Jul 15, 2020 | 15.85 | 16.98 | 15.80 | 16.92 | 431,710 | +1.37(+8.81%) |
Jul 14, 2020 | 14.94 | 15.60 | 14.70 | 15.55 | 188,873 | +0.52(+3.46%) |
Jul 13, 2020 | 15.09 | 16.41 | 15.00 | 15.03 | 337,220 | +0.04(+0.27%) |
Jul 10, 2020 | 15.15 | 15.49 | 14.73 | 14.99 | 247,400 | -0.15(-0.99%) |
Jul 09, 2020 | 14.91 | 15.20 | 14.47 | 15.14 | 344,813 | +0.33(+2.23%) |
Jul 08, 2020 | 14.19 | 14.94 | 14.19 | 14.81 | 289,685 | +0.57(+4.00%) |
Jul 07, 2020 | 13.56 | 14.33 | 13.50 | 14.24 | 177,782 | +0.48(+3.49%) |
Jul 06, 2020 | 14.25 | 14.31 | 13.48 | 13.76 | 211,731 | -0.45(-3.17%) |
Jul 02, 2020 | 13.81 | 14.57 | 13.52 | 14.21 | 263,500 | +0.57(+4.18%) |