Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.08 | 22.08 | 21.59 | 21.83 | 347,666 | -0.14(-0.64%) |
Sep 29, 2020 | 21.91 | 22.18 | 21.77 | 21.97 | 417,712 | +0.15(+0.71%) |
Sep 28, 2020 | 21.52 | 21.86 | 21.14 | 21.82 | 491,481 | +0.64(+3.00%) |
Sep 25, 2020 | 20.86 | 21.30 | 20.58 | 21.18 | 884,600 | +0.16(+0.76%) |
Sep 24, 2020 | 20.69 | 21.25 | 20.69 | 21.02 | 672,612 | +0.31(+1.50%) |
Sep 23, 2020 | 21.27 | 21.36 | 20.55 | 20.71 | 412,393 | -0.58(-2.72%) |
Sep 22, 2020 | 21.36 | 21.75 | 20.91 | 21.29 | 483,184 | +0.05(+0.24%) |
Sep 21, 2020 | 21.78 | 22.26 | 21.09 | 21.24 | 446,764 | -1.04(-4.65%) |
Sep 18, 2020 | 22.98 | 22.98 | 22.08 | 22.27 | 1,724,100 | -0.48(-2.09%) |
Sep 17, 2020 | 22.46 | 22.85 | 22.21 | 22.75 | 410,570 | +0.02(+0.09%) |
Sep 16, 2020 | 22.87 | 23.16 | 22.33 | 22.73 | 404,930 | +0.05(+0.22%) |
Sep 15, 2020 | 22.68 | 23.05 | 22.50 | 22.68 | 381,482 | +0.09(+0.42%) |
Sep 14, 2020 | 22.61 | 22.89 | 22.31 | 22.59 | 429,899 | +0.18(+0.78%) |
Sep 11, 2020 | 22.41 | 22.62 | 22.09 | 22.41 | 454,800 | +0.17(+0.76%) |
Sep 10, 2020 | 22.58 | 22.91 | 22.22 | 22.24 | 359,046 | -0.20(-0.89%) |
Sep 09, 2020 | 22.34 | 22.56 | 21.88 | 22.44 | 572,330 | +0.35(+1.58%) |
Sep 08, 2020 | 22.05 | 22.42 | 21.84 | 22.09 | 478,846 | -0.41(-1.82%) |
Sep 04, 2020 | 23.38 | 23.41 | 22.36 | 22.50 | 454,600 | -0.73(-3.14%) |
Sep 03, 2020 | 23.90 | 23.90 | 22.80 | 23.23 | 553,194 | -0.91(-3.77%) |
Sep 02, 2020 | 23.71 | 24.21 | 23.60 | 24.14 | 482,025 | +0.65(+2.77%) |
Sep 01, 2020 | 22.95 | 23.60 | 22.83 | 23.49 | 1,174,126 | +0.35(+1.51%) |
Aug 31, 2020 | 23.28 | 23.40 | 23.03 | 23.14 | 498,988 | -0.23(-0.98%) |
Aug 28, 2020 | 23.01 | 23.67 | 22.64 | 23.37 | 471,000 | +0.05(+0.21%) |
Aug 27, 2020 | 23.86 | 23.98 | 23.14 | 23.32 | 272,448 | -0.33(-1.40%) |
Aug 26, 2020 | 23.50 | 23.76 | 23.42 | 23.65 | 319,796 | +0.15(+0.64%) |
Aug 25, 2020 | 23.74 | 23.85 | 23.38 | 23.50 | 328,515 | -0.22(-0.93%) |
Aug 24, 2020 | 23.75 | 23.94 | 23.53 | 23.72 | 274,034 | +0.21(+0.89%) |
Aug 21, 2020 | 23.74 | 23.96 | 23.10 | 23.51 | 396,100 | -0.28(-1.18%) |
Aug 20, 2020 | 23.89 | 24.46 | 23.45 | 23.79 | 171,572 | -0.27(-1.12%) |
Aug 19, 2020 | 23.73 | 24.30 | 23.73 | 24.06 | 307,477 | +0.14(+0.59%) |
Aug 18, 2020 | 24.00 | 24.03 | 23.59 | 23.92 | 345,783 | -0.08(-0.33%) |
Aug 17, 2020 | 24.20 | 24.31 | 23.92 | 24.00 | 211,928 | -0.14(-0.58%) |
Aug 14, 2020 | 24.25 | 24.25 | 23.96 | 24.14 | 275,800 | -0.07(-0.29%) |
Aug 13, 2020 | 24.12 | 24.52 | 24.03 | 24.21 | 267,779 | -0.15(-0.62%) |
Aug 12, 2020 | 24.40 | 24.76 | 24.23 | 24.36 | 556,439 | +0.27(+1.12%) |
Aug 11, 2020 | 24.60 | 25.06 | 23.98 | 24.09 | 324,592 | -0.26(-1.07%) |
Aug 10, 2020 | 24.25 | 24.61 | 24.08 | 24.35 | 403,413 | +0.09(+0.35%) |
Aug 07, 2020 | 23.98 | 24.48 | 23.86 | 24.27 | 540,800 | -0.14(-0.59%) |
Aug 06, 2020 | 24.34 | 24.69 | 24.18 | 24.41 | 316,815 | -0.08(-0.33%) |
Aug 05, 2020 | 24.35 | 24.85 | 24.12 | 24.49 | 442,449 | -0.42(-1.69%) |
Aug 04, 2020 | 25.59 | 25.78 | 24.85 | 24.91 | 373,549 | -0.87(-3.37%) |
Aug 03, 2020 | 25.46 | 25.83 | 25.24 | 25.78 | 327,613 | +0.32(+1.26%) |
Jul 31, 2020 | 25.47 | 25.99 | 25.02 | 25.46 | 564,100 | -0.07(-0.27%) |
Jul 30, 2020 | 27.50 | 27.50 | 25.38 | 25.53 | 512,285 | -1.47(-5.44%) |
Jul 29, 2020 | 26.73 | 27.16 | 26.45 | 27.00 | 282,079 | +0.55(+2.08%) |
Jul 28, 2020 | 26.77 | 26.96 | 26.43 | 26.45 | 293,296 | -0.62(-2.29%) |
Jul 27, 2020 | 26.42 | 27.20 | 26.42 | 27.07 | 255,594 | +0.62(+2.34%) |
Jul 24, 2020 | 26.93 | 26.93 | 26.32 | 26.45 | 267,900 | -0.44(-1.64%) |
Jul 23, 2020 | 26.82 | 27.28 | 26.70 | 26.89 | 277,796 | -0.03(-0.11%) |
Jul 22, 2020 | 26.57 | 27.07 | 26.57 | 26.92 | 311,275 | +0.26(+0.98%) |
Jul 21, 2020 | 27.03 | 27.33 | 26.54 | 26.66 | 293,292 | -0.10(-0.37%) |
Jul 20, 2020 | 26.74 | 27.23 | 26.56 | 26.76 | 236,201 | -0.31(-1.15%) |
Jul 17, 2020 | 26.61 | 27.36 | 26.61 | 27.07 | 944,500 | +0.67(+2.54%) |
Jul 16, 2020 | 26.12 | 26.58 | 25.54 | 26.40 | 292,196 | +0.20(+0.76%) |
Jul 15, 2020 | 26.17 | 26.91 | 26.16 | 26.20 | 537,885 | +0.50(+1.95%) |
Jul 14, 2020 | 25.25 | 25.92 | 25.17 | 25.70 | 494,781 | +0.31(+1.22%) |
Jul 13, 2020 | 25.72 | 26.60 | 25.30 | 25.39 | 399,221 | +0.13(+0.51%) |
Jul 10, 2020 | 25.57 | 25.64 | 25.10 | 25.26 | 294,500 | -0.35(-1.37%) |
Jul 09, 2020 | 25.49 | 25.88 | 24.68 | 25.61 | 459,867 | +0.20(+0.77%) |
Jul 08, 2020 | 25.38 | 25.55 | 25.05 | 25.41 | 537,069 | +0.04(+0.14%) |
Jul 07, 2020 | 25.89 | 26.16 | 25.35 | 25.38 | 428,355 | -0.61(-2.35%) |
Jul 06, 2020 | 26.31 | 26.49 | 25.86 | 25.99 | 334,680 | +0.29(+1.13%) |
Jul 02, 2020 | 25.89 | 26.11 | 25.58 | 25.70 | 240,800 | +0.31(+1.22%) |