Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.65 | 19.44 | 18.11 | 18.62 | 1,171,164 | -0.16(-0.85%) |
Sep 29, 2020 | 19.33 | 19.33 | 18.23 | 18.78 | 756,680 | -0.82(-4.18%) |
Sep 28, 2020 | 19.69 | 19.91 | 18.93 | 19.60 | 581,156 | +0.15(+0.75%) |
Sep 25, 2020 | 18.42 | 19.61 | 18.06 | 19.45 | 986,000 | +1.03(+5.62%) |
Sep 24, 2020 | 18.80 | 19.60 | 18.05 | 18.42 | 822,973 | -0.56(-2.95%) |
Sep 23, 2020 | 20.23 | 21.06 | 18.47 | 18.98 | 1,601,754 | -1.88(-9.01%) |
Sep 22, 2020 | 21.50 | 21.58 | 20.05 | 20.86 | 1,575,067 | -0.87(-4.00%) |
Sep 21, 2020 | 21.57 | 21.93 | 20.05 | 21.73 | 1,552,639 | -0.33(-1.50%) |
Sep 18, 2020 | 24.71 | 24.71 | 20.76 | 22.06 | 5,293,600 | -2.17(-8.96%) |
Sep 17, 2020 | 22.12 | 25.29 | 22.12 | 24.23 | 2,905,639 | -1.47(-5.72%) |
Sep 16, 2020 | 22.88 | 26.64 | 22.83 | 25.70 | 3,322,879 | +2.79(+12.18%) |
Sep 15, 2020 | 23.55 | 23.90 | 21.77 | 22.91 | 2,630,775 | -1.26(-5.21%) |
Sep 14, 2020 | 22.34 | 24.60 | 21.56 | 24.17 | 5,178,387 | +5.52(+29.60%) |
Sep 11, 2020 | 18.61 | 19.25 | 18.40 | 18.65 | 706,500 | +0.23(+1.25%) |
Sep 10, 2020 | 18.12 | 18.95 | 17.88 | 18.42 | 558,901 | +0.22(+1.21%) |
Sep 09, 2020 | 17.46 | 18.46 | 17.18 | 18.20 | 621,568 | +0.84(+4.84%) |
Sep 08, 2020 | 16.14 | 17.98 | 16.05 | 17.36 | 669,850 | +1.16(+7.16%) |
Sep 04, 2020 | 17.09 | 17.20 | 15.44 | 16.20 | 879,500 | -0.81(-4.76%) |
Sep 03, 2020 | 18.68 | 18.68 | 16.84 | 17.01 | 522,759 | -1.51(-8.15%) |
Sep 02, 2020 | 18.51 | 18.70 | 17.98 | 18.52 | 352,089 | +0.03(+0.16%) |
Sep 01, 2020 | 19.16 | 19.31 | 18.12 | 18.49 | 331,519 | -0.67(-3.50%) |
Aug 31, 2020 | 18.53 | 19.40 | 18.32 | 19.16 | 476,968 | +0.65(+3.51%) |
Aug 28, 2020 | 17.90 | 18.72 | 17.65 | 18.51 | 276,300 | +0.74(+4.16%) |
Aug 27, 2020 | 18.36 | 18.36 | 17.56 | 17.77 | 280,452 | -0.53(-2.90%) |
Aug 26, 2020 | 18.11 | 18.39 | 17.67 | 18.30 | 465,878 | +0.10(+0.55%) |
Aug 25, 2020 | 17.62 | 18.45 | 17.30 | 18.20 | 295,858 | +0.53(+3.00%) |
Aug 24, 2020 | 17.89 | 17.89 | 17.28 | 17.67 | 352,546 | +0.10(+0.57%) |
Aug 21, 2020 | 18.40 | 18.62 | 17.25 | 17.57 | 455,800 | -0.91(-4.92%) |
Aug 20, 2020 | 18.35 | 18.67 | 18.06 | 18.48 | 301,501 | +0.06(+0.33%) |
Aug 19, 2020 | 18.75 | 18.76 | 18.34 | 18.42 | 299,285 | -0.22(-1.18%) |
Aug 18, 2020 | 19.48 | 19.59 | 18.29 | 18.64 | 632,122 | -0.84(-4.31%) |
Aug 17, 2020 | 18.56 | 19.50 | 18.14 | 19.48 | 673,579 | +0.90(+4.84%) |
Aug 14, 2020 | 18.23 | 18.75 | 17.92 | 18.58 | 677,100 | +0.29(+1.59%) |
Aug 13, 2020 | 18.01 | 18.92 | 17.90 | 18.29 | 702,486 | +0.10(+0.55%) |
Aug 12, 2020 | 18.89 | 19.08 | 17.91 | 18.19 | 764,639 | -0.39(-2.10%) |
Aug 11, 2020 | 21.01 | 21.01 | 18.49 | 18.58 | 735,195 | -1.50(-7.47%) |
Aug 10, 2020 | 20.27 | 21.18 | 19.81 | 20.08 | 632,367 | -0.19(-0.94%) |
Aug 07, 2020 | 21.23 | 21.35 | 19.62 | 20.27 | 739,800 | -0.20(-0.98%) |
Aug 06, 2020 | 20.90 | 21.04 | 20.35 | 20.47 | 539,162 | -0.34(-1.63%) |
Aug 05, 2020 | 20.52 | 21.23 | 20.35 | 20.81 | 1,373,277 | +0.48(+2.36%) |
Aug 04, 2020 | 20.63 | 20.84 | 19.99 | 20.33 | 349,109 | -0.33(-1.60%) |
Aug 03, 2020 | 20.10 | 20.72 | 19.52 | 20.66 | 463,756 | +0.78(+3.92%) |
Jul 31, 2020 | 20.03 | 20.09 | 19.03 | 19.88 | 806,100 | -0.29(-1.44%) |
Jul 30, 2020 | 19.74 | 20.62 | 19.55 | 20.17 | 364,607 | +0.16(+0.80%) |
Jul 29, 2020 | 19.95 | 20.17 | 19.10 | 20.01 | 397,340 | +0.01(+0.05%) |
Jul 28, 2020 | 20.47 | 20.48 | 19.70 | 20.00 | 710,009 | -0.67(-3.24%) |
Jul 27, 2020 | 20.43 | 21.55 | 19.77 | 20.67 | 444,876 | +0.11(+0.54%) |
Jul 24, 2020 | 21.77 | 21.89 | 20.00 | 20.56 | 781,500 | -1.44(-6.55%) |
Jul 23, 2020 | 22.47 | 23.24 | 21.91 | 22.00 | 545,501 | -0.34(-1.52%) |
Jul 22, 2020 | 21.55 | 22.48 | 21.55 | 22.34 | 423,235 | +0.66(+3.04%) |
Jul 21, 2020 | 23.50 | 23.86 | 20.97 | 21.68 | 1,086,017 | -1.65(-7.07%) |
Jul 20, 2020 | 22.39 | 23.49 | 22.34 | 23.33 | 686,945 | +0.74(+3.28%) |
Jul 17, 2020 | 22.08 | 23.45 | 21.36 | 22.59 | 929,200 | +0.89(+4.10%) |
Jul 16, 2020 | 22.50 | 22.50 | 21.00 | 21.70 | 506,793 | -0.90(-3.98%) |
Jul 15, 2020 | 21.75 | 22.63 | 21.04 | 22.60 | 671,517 | +1.35(+6.35%) |
Jul 14, 2020 | 20.15 | 21.32 | 19.85 | 21.25 | 604,235 | +0.66(+3.21%) |
Jul 13, 2020 | 21.76 | 22.10 | 20.57 | 20.59 | 693,511 | -0.98(-4.54%) |
Jul 10, 2020 | 22.62 | 22.84 | 21.27 | 21.57 | 680,300 | -1.02(-4.52%) |
Jul 09, 2020 | 22.96 | 23.65 | 22.51 | 22.59 | 588,721 | -0.26(-1.14%) |
Jul 08, 2020 | 23.70 | 24.97 | 22.01 | 22.85 | 1,063,850 | -0.48(-2.06%) |
Jul 07, 2020 | 22.21 | 23.70 | 22.21 | 23.33 | 733,999 | +1.12(+5.04%) |
Jul 06, 2020 | 22.30 | 22.42 | 21.32 | 22.21 | 723,374 | +0.11(+0.50%) |
Jul 02, 2020 | 22.49 | 23.14 | 21.43 | 22.10 | 769,600 | -0.56(-2.47%) |