Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.02 | 18.40 | 17.81 | 17.93 | 1,401,937 | -0.02(-0.11%) |
Sep 29, 2020 | 17.98 | 18.44 | 17.48 | 17.95 | 1,618,933 | -0.05(-0.28%) |
Sep 28, 2020 | 17.77 | 18.06 | 17.31 | 18.00 | 2,843,497 | +0.50(+2.86%) |
Sep 25, 2020 | 17.75 | 18.08 | 17.23 | 17.50 | 6,840,100 | -0.26(-1.46%) |
Sep 24, 2020 | 18.38 | 18.38 | 17.20 | 17.76 | 5,956,799 | -0.92(-4.93%) |
Sep 23, 2020 | 19.45 | 19.83 | 18.29 | 18.68 | 9,080,073 | -3.90(-17.27%) |
Sep 22, 2020 | 22.79 | 23.19 | 22.38 | 22.58 | 1,159,516 | -0.24(-1.05%) |
Sep 21, 2020 | 23.63 | 23.86 | 22.71 | 22.82 | 951,741 | -1.39(-5.74%) |
Sep 18, 2020 | 24.67 | 24.67 | 23.63 | 24.21 | 896,500 | -0.16(-0.66%) |
Sep 17, 2020 | 24.50 | 24.52 | 23.99 | 24.37 | 494,689 | -0.28(-1.14%) |
Sep 16, 2020 | 24.81 | 25.31 | 24.52 | 24.65 | 408,424 | -0.10(-0.40%) |
Sep 15, 2020 | 24.99 | 25.08 | 24.43 | 24.75 | 422,435 | +0.03(+0.12%) |
Sep 14, 2020 | 24.50 | 24.87 | 24.41 | 24.72 | 645,265 | +0.54(+2.23%) |
Sep 11, 2020 | 24.79 | 25.10 | 23.93 | 24.18 | 1,155,400 | -0.60(-2.42%) |
Sep 10, 2020 | 24.56 | 25.22 | 24.52 | 24.78 | 519,657 | +0.27(+1.10%) |
Sep 09, 2020 | 24.50 | 24.78 | 24.25 | 24.51 | 555,735 | +0.11(+0.45%) |
Sep 08, 2020 | 23.14 | 24.63 | 22.88 | 24.40 | 572,027 | +0.71(+3.00%) |
Sep 04, 2020 | 23.82 | 23.97 | 22.58 | 23.69 | 678,800 | +0.10(+0.42%) |
Sep 03, 2020 | 23.72 | 24.12 | 23.25 | 23.59 | 479,941 | -0.23(-0.97%) |
Sep 02, 2020 | 23.39 | 23.97 | 23.33 | 23.82 | 504,138 | +0.41(+1.75%) |
Sep 01, 2020 | 23.63 | 23.66 | 22.86 | 23.41 | 853,260 | -0.26(-1.10%) |
Aug 31, 2020 | 22.62 | 23.93 | 22.59 | 23.67 | 1,036,252 | +0.99(+4.37%) |
Aug 28, 2020 | 22.09 | 22.77 | 21.80 | 22.68 | 538,600 | +0.53(+2.39%) |
Aug 27, 2020 | 22.09 | 22.27 | 21.69 | 22.15 | 407,791 | +0.05(+0.23%) |
Aug 26, 2020 | 22.87 | 22.98 | 21.83 | 22.10 | 768,984 | -0.70(-3.07%) |
Aug 25, 2020 | 23.09 | 23.09 | 22.35 | 22.80 | 906,622 | -0.13(-0.57%) |
Aug 24, 2020 | 23.10 | 23.23 | 22.59 | 22.93 | 618,067 | -0.01(-0.04%) |
Aug 21, 2020 | 23.63 | 23.93 | 22.92 | 22.94 | 688,900 | -0.88(-3.69%) |
Aug 20, 2020 | 23.88 | 24.09 | 23.64 | 23.82 | 797,528 | -0.08(-0.33%) |
Aug 19, 2020 | 24.12 | 24.50 | 23.75 | 23.90 | 795,149 | -0.25(-1.04%) |
Aug 18, 2020 | 25.13 | 25.26 | 23.72 | 24.15 | 1,122,054 | -1.01(-4.01%) |
Aug 17, 2020 | 24.89 | 25.52 | 24.25 | 25.16 | 832,202 | +0.23(+0.92%) |
Aug 14, 2020 | 24.77 | 24.99 | 24.18 | 24.93 | 457,100 | +0.12(+0.48%) |
Aug 13, 2020 | 24.61 | 25.20 | 24.51 | 24.81 | 564,463 | +0.05(+0.20%) |
Aug 12, 2020 | 24.87 | 25.22 | 23.93 | 24.76 | 1,128,373 | +0.02(+0.08%) |
Aug 11, 2020 | 24.82 | 25.88 | 24.61 | 24.74 | 969,174 | +0.17(+0.69%) |
Aug 10, 2020 | 24.30 | 24.96 | 23.93 | 24.57 | 934,298 | +0.31(+1.28%) |
Aug 07, 2020 | 23.82 | 24.66 | 23.80 | 24.26 | 1,487,900 | +0.57(+2.41%) |
Aug 06, 2020 | 23.09 | 24.41 | 23.09 | 23.69 | 1,069,638 | -0.76(-3.11%) |
Aug 05, 2020 | 24.73 | 24.76 | 23.88 | 24.45 | 1,042,127 | +0.23(+0.95%) |
Aug 04, 2020 | 24.09 | 24.88 | 23.83 | 24.22 | 835,786 | -0.13(-0.53%) |
Aug 03, 2020 | 23.85 | 24.53 | 23.50 | 24.35 | 829,180 | +0.56(+2.35%) |
Jul 31, 2020 | 24.29 | 24.63 | 23.66 | 23.79 | 869,300 | -0.56(-2.30%) |
Jul 30, 2020 | 23.91 | 24.57 | 23.61 | 24.35 | 1,245,583 | +0.41(+1.71%) |
Jul 29, 2020 | 25.17 | 25.25 | 23.85 | 23.94 | 858,894 | -1.18(-4.70%) |
Jul 28, 2020 | 25.94 | 26.21 | 25.07 | 25.12 | 543,104 | -1.01(-3.87%) |
Jul 27, 2020 | 25.99 | 26.34 | 25.58 | 26.13 | 348,290 | +0.12(+0.46%) |
Jul 24, 2020 | 26.35 | 26.48 | 25.75 | 26.01 | 471,600 | -0.41(-1.55%) |
Jul 23, 2020 | 26.83 | 27.49 | 26.05 | 26.42 | 594,532 | -0.56(-2.08%) |
Jul 22, 2020 | 27.71 | 27.99 | 26.73 | 26.98 | 551,024 | -0.92(-3.30%) |
Jul 21, 2020 | 29.17 | 29.29 | 27.46 | 27.90 | 876,841 | -1.10(-3.79%) |
Jul 20, 2020 | 29.17 | 29.89 | 28.73 | 29.00 | 474,051 | +0.07(+0.24%) |
Jul 17, 2020 | 28.75 | 29.23 | 28.22 | 28.93 | 582,300 | +0.09(+0.31%) |
Jul 16, 2020 | 29.00 | 29.10 | 28.22 | 28.84 | 482,011 | -0.52(-1.77%) |
Jul 15, 2020 | 28.18 | 29.55 | 27.95 | 29.36 | 1,174,248 | +1.96(+7.15%) |
Jul 14, 2020 | 26.71 | 27.43 | 26.03 | 27.40 | 814,559 | +0.91(+3.44%) |
Jul 13, 2020 | 27.45 | 28.50 | 26.39 | 26.49 | 670,546 | -0.75(-2.75%) |
Jul 10, 2020 | 27.72 | 27.72 | 27.02 | 27.24 | 514,100 | -0.57(-2.05%) |
Jul 09, 2020 | 28.51 | 28.77 | 27.56 | 27.81 | 578,953 | -0.47(-1.66%) |
Jul 08, 2020 | 27.65 | 28.40 | 27.28 | 28.28 | 524,750 | +0.70(+2.54%) |
Jul 07, 2020 | 29.03 | 29.22 | 27.42 | 27.58 | 783,095 | -1.49(-5.13%) |
Jul 06, 2020 | 29.69 | 29.97 | 29.00 | 29.07 | 783,661 | -0.12(-0.41%) |
Jul 02, 2020 | 29.26 | 29.98 | 28.59 | 29.19 | 829,600 | +0.12(+0.41%) |