Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.37 | 19.49 | 18.37 | 19.45 | 614,266 | +1.15(+6.28%) |
Sep 29, 2020 | 18.41 | 18.50 | 17.86 | 18.30 | 374,000 | -0.15(-0.81%) |
Sep 28, 2020 | 18.62 | 18.89 | 18.38 | 18.45 | 376,223 | +0.14(+0.76%) |
Sep 25, 2020 | 18.41 | 18.57 | 18.14 | 18.31 | 414,300 | -0.31(-1.66%) |
Sep 24, 2020 | 19.19 | 19.30 | 18.47 | 18.62 | 605,790 | -0.59(-3.07%) |
Sep 23, 2020 | 20.87 | 21.56 | 19.14 | 19.21 | 835,732 | -1.53(-7.38%) |
Sep 22, 2020 | 20.71 | 20.87 | 20.40 | 20.74 | 330,374 | +0.16(+0.78%) |
Sep 21, 2020 | 21.22 | 21.44 | 20.16 | 20.58 | 660,667 | -1.04(-4.81%) |
Sep 18, 2020 | 21.95 | 21.95 | 21.31 | 21.62 | 1,027,700 | -0.10(-0.46%) |
Sep 17, 2020 | 21.16 | 21.89 | 21.16 | 21.72 | 299,025 | +0.19(+0.88%) |
Sep 16, 2020 | 21.37 | 21.65 | 20.87 | 21.53 | 380,611 | +0.31(+1.46%) |
Sep 15, 2020 | 21.32 | 21.62 | 21.02 | 21.22 | 316,555 | -0.03(-0.14%) |
Sep 14, 2020 | 21.37 | 21.66 | 21.02 | 21.25 | 572,337 | +0.00(+0.00%) |
Sep 11, 2020 | 21.86 | 21.95 | 20.92 | 21.25 | 484,400 | -0.64(-2.92%) |
Sep 10, 2020 | 22.78 | 23.02 | 21.82 | 21.89 | 421,599 | -0.67(-2.97%) |
Sep 09, 2020 | 22.29 | 22.62 | 21.76 | 22.56 | 434,037 | +0.56(+2.55%) |
Sep 08, 2020 | 22.50 | 22.50 | 21.70 | 22.00 | 701,866 | -0.69(-3.04%) |
Sep 04, 2020 | 23.35 | 23.73 | 22.51 | 22.69 | 502,600 | -0.35(-1.52%) |
Sep 03, 2020 | 23.72 | 23.95 | 22.71 | 23.04 | 733,289 | -0.68(-2.87%) |
Sep 02, 2020 | 23.80 | 23.80 | 23.19 | 23.72 | 385,465 | -0.03(-0.13%) |
Sep 01, 2020 | 23.41 | 23.81 | 23.12 | 23.75 | 513,622 | +0.37(+1.58%) |
Aug 31, 2020 | 23.92 | 24.09 | 23.13 | 23.38 | 678,900 | -0.75(-3.11%) |
Aug 28, 2020 | 24.28 | 24.42 | 23.14 | 24.13 | 597,200 | +0.06(+0.25%) |
Aug 27, 2020 | 22.99 | 24.19 | 22.90 | 24.07 | 686,311 | +1.17(+5.11%) |
Aug 26, 2020 | 21.25 | 22.91 | 21.25 | 22.90 | 388,900 | +1.21(+5.58%) |
Aug 25, 2020 | 21.39 | 21.75 | 20.85 | 21.69 | 303,501 | +0.37(+1.74%) |
Aug 24, 2020 | 20.66 | 21.36 | 20.29 | 21.32 | 507,939 | +0.86(+4.20%) |
Aug 21, 2020 | 20.88 | 21.07 | 20.28 | 20.46 | 359,200 | -0.40(-1.92%) |
Aug 20, 2020 | 20.53 | 20.91 | 20.25 | 20.86 | 473,431 | -0.05(-0.24%) |
Aug 19, 2020 | 21.17 | 22.11 | 20.50 | 20.91 | 744,522 | -0.18(-0.85%) |
Aug 18, 2020 | 21.16 | 21.28 | 20.28 | 21.09 | 1,437,118 | -0.06(-0.28%) |
Aug 17, 2020 | 21.07 | 21.80 | 20.66 | 21.15 | 1,595,470 | +0.07(+0.33%) |
Aug 14, 2020 | 20.33 | 21.10 | 19.77 | 21.08 | 440,000 | +0.82(+4.05%) |
Aug 13, 2020 | 19.20 | 20.26 | 18.99 | 20.26 | 818,326 | +0.81(+4.16%) |
Aug 12, 2020 | 19.42 | 19.79 | 19.27 | 19.45 | 514,244 | +0.16(+0.83%) |
Aug 11, 2020 | 18.90 | 19.65 | 18.75 | 19.29 | 591,619 | +0.63(+3.38%) |
Aug 10, 2020 | 18.84 | 19.21 | 18.41 | 18.66 | 734,642 | -0.32(-1.69%) |
Aug 07, 2020 | 18.75 | 19.24 | 18.35 | 18.98 | 539,800 | +0.28(+1.50%) |
Aug 06, 2020 | 19.81 | 19.94 | 18.40 | 18.70 | 1,167,791 | -1.59(-7.84%) |
Aug 05, 2020 | 20.50 | 20.50 | 18.11 | 20.29 | 1,944,901 | -0.62(-2.97%) |
Aug 04, 2020 | 21.26 | 21.74 | 20.53 | 20.91 | 905,883 | -0.37(-1.74%) |
Aug 03, 2020 | 22.14 | 22.42 | 20.96 | 21.28 | 706,558 | -0.79(-3.58%) |
Jul 31, 2020 | 21.95 | 22.25 | 21.26 | 22.07 | 716,500 | +0.00(+0.00%) |
Jul 30, 2020 | 21.94 | 22.57 | 21.68 | 22.07 | 440,716 | -0.13(-0.59%) |
Jul 29, 2020 | 22.18 | 22.58 | 21.71 | 22.20 | 427,495 | +0.07(+0.32%) |
Jul 28, 2020 | 22.22 | 22.92 | 22.05 | 22.13 | 371,224 | +0.00(+0.00%) |
Jul 27, 2020 | 22.47 | 22.67 | 21.71 | 22.13 | 540,661 | -0.61(-2.68%) |
Jul 24, 2020 | 23.67 | 23.76 | 22.61 | 22.74 | 400,200 | -1.16(-4.85%) |
Jul 23, 2020 | 23.22 | 24.30 | 23.22 | 23.90 | 533,203 | +0.57(+2.44%) |
Jul 22, 2020 | 23.07 | 23.68 | 23.07 | 23.33 | 463,031 | +0.08(+0.34%) |
Jul 21, 2020 | 22.99 | 24.18 | 22.83 | 23.25 | 619,854 | +0.22(+0.96%) |
Jul 20, 2020 | 23.35 | 23.53 | 22.84 | 23.03 | 492,722 | -0.49(-2.08%) |
Jul 17, 2020 | 23.01 | 23.65 | 22.51 | 23.52 | 774,500 | +0.54(+2.35%) |
Jul 16, 2020 | 22.07 | 22.99 | 21.41 | 22.98 | 635,142 | +0.72(+3.23%) |
Jul 15, 2020 | 20.93 | 22.47 | 20.93 | 22.26 | 801,197 | +1.57(+7.59%) |
Jul 14, 2020 | 19.85 | 20.75 | 19.46 | 20.69 | 546,017 | +0.64(+3.19%) |
Jul 13, 2020 | 19.99 | 21.00 | 19.90 | 20.05 | 842,107 | +0.18(+0.91%) |
Jul 10, 2020 | 20.14 | 20.26 | 19.70 | 19.87 | 618,000 | -0.14(-0.70%) |
Jul 09, 2020 | 21.80 | 21.83 | 19.89 | 20.01 | 1,500,067 | -2.06(-9.33%) |
Jul 08, 2020 | 20.68 | 22.29 | 20.42 | 22.07 | 1,110,633 | +1.33(+6.41%) |
Jul 07, 2020 | 21.38 | 21.65 | 20.42 | 20.74 | 2,224,091 | -0.49(-2.31%) |
Jul 06, 2020 | 22.39 | 22.49 | 20.77 | 21.23 | 2,559,321 | -0.66(-3.02%) |
Jul 02, 2020 | 21.21 | 23.38 | 21.15 | 21.89 | 2,908,200 | -0.77(-3.40%) |