Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.18 | 22.26 | 21.49 | 21.67 | 177,727 | -0.60(-2.69%) |
Sep 29, 2020 | 22.51 | 22.84 | 21.82 | 22.27 | 142,688 | -0.14(-0.62%) |
Sep 28, 2020 | 22.91 | 22.98 | 21.42 | 22.41 | 345,898 | -0.51(-2.23%) |
Sep 25, 2020 | 23.88 | 24.37 | 22.81 | 22.92 | 225,200 | -1.03(-4.30%) |
Sep 24, 2020 | 25.08 | 25.32 | 23.70 | 23.95 | 302,597 | -1.36(-5.37%) |
Sep 23, 2020 | 26.06 | 26.47 | 25.24 | 25.31 | 249,539 | -0.81(-3.10%) |
Sep 22, 2020 | 26.71 | 27.18 | 25.16 | 26.12 | 314,484 | -0.56(-2.10%) |
Sep 21, 2020 | 28.52 | 28.52 | 26.62 | 26.68 | 267,017 | -2.20(-7.62%) |
Sep 18, 2020 | 28.76 | 29.00 | 27.36 | 28.88 | 723,300 | +0.42(+1.48%) |
Sep 17, 2020 | 29.94 | 30.00 | 28.14 | 28.46 | 245,772 | -1.98(-6.50%) |
Sep 16, 2020 | 30.56 | 30.93 | 30.03 | 30.44 | 190,538 | +0.23(+0.76%) |
Sep 15, 2020 | 30.81 | 31.07 | 29.40 | 30.21 | 265,345 | -0.29(-0.95%) |
Sep 14, 2020 | 31.00 | 31.70 | 30.24 | 30.50 | 352,211 | -0.11(-0.36%) |
Sep 11, 2020 | 30.50 | 32.24 | 30.41 | 30.61 | 457,000 | +0.24(+0.79%) |
Sep 10, 2020 | 30.25 | 30.75 | 29.95 | 30.37 | 290,400 | +0.22(+0.73%) |
Sep 09, 2020 | 29.50 | 30.45 | 29.50 | 30.15 | 409,371 | +0.75(+2.55%) |
Sep 08, 2020 | 29.88 | 30.94 | 29.16 | 29.40 | 604,714 | -0.48(-1.61%) |
Sep 04, 2020 | 29.40 | 30.13 | 28.39 | 29.88 | 489,000 | +0.58(+1.98%) |
Sep 03, 2020 | 29.85 | 30.39 | 28.80 | 29.30 | 322,396 | -0.53(-1.78%) |
Sep 02, 2020 | 29.56 | 30.00 | 28.50 | 29.83 | 620,289 | +1.06(+3.68%) |
Sep 01, 2020 | 29.60 | 30.37 | 27.64 | 28.77 | 745,823 | -0.74(-2.51%) |
Aug 31, 2020 | 28.08 | 31.22 | 27.88 | 29.51 | 1,453,664 | +2.54(+9.42%) |
Aug 28, 2020 | 24.21 | 27.97 | 24.00 | 26.97 | 1,224,400 | +3.88(+16.80%) |
Aug 27, 2020 | 22.12 | 23.89 | 20.83 | 23.09 | 912,422 | +4.00(+20.95%) |
Aug 26, 2020 | 19.00 | 19.68 | 18.78 | 19.09 | 215,167 | +0.32(+1.70%) |
Aug 25, 2020 | 18.41 | 18.86 | 18.27 | 18.77 | 127,163 | +0.53(+2.91%) |
Aug 24, 2020 | 18.82 | 19.00 | 18.08 | 18.24 | 207,699 | -0.23(-1.25%) |
Aug 21, 2020 | 18.70 | 18.74 | 18.30 | 18.47 | 154,000 | -0.28(-1.49%) |
Aug 20, 2020 | 18.54 | 18.81 | 18.48 | 18.75 | 142,352 | +0.20(+1.08%) |
Aug 19, 2020 | 18.27 | 19.01 | 18.08 | 18.55 | 159,783 | +0.18(+0.98%) |
Aug 18, 2020 | 18.51 | 19.05 | 18.02 | 18.37 | 211,143 | -0.08(-0.43%) |
Aug 17, 2020 | 18.16 | 18.69 | 18.10 | 18.45 | 164,724 | +0.32(+1.77%) |
Aug 14, 2020 | 18.64 | 19.37 | 18.00 | 18.13 | 115,800 | -0.41(-2.21%) |
Aug 13, 2020 | 18.39 | 18.70 | 18.23 | 18.54 | 140,236 | +0.15(+0.82%) |
Aug 12, 2020 | 18.55 | 18.73 | 18.11 | 18.39 | 175,783 | +0.00(+0.00%) |
Aug 11, 2020 | 19.18 | 19.34 | 18.34 | 18.39 | 148,236 | -0.64(-3.36%) |
Aug 10, 2020 | 18.69 | 19.36 | 18.48 | 19.03 | 86,725 | +0.16(+0.85%) |
Aug 07, 2020 | 19.01 | 19.40 | 18.61 | 18.87 | 122,200 | -0.17(-0.89%) |
Aug 06, 2020 | 18.74 | 19.20 | 18.43 | 19.04 | 149,633 | +0.26(+1.38%) |
Aug 05, 2020 | 18.80 | 19.53 | 18.25 | 18.78 | 233,781 | +0.03(+0.16%) |
Aug 04, 2020 | 20.20 | 20.23 | 18.68 | 18.75 | 151,613 | -1.45(-7.18%) |
Aug 03, 2020 | 19.50 | 20.50 | 19.24 | 20.20 | 175,135 | +0.98(+5.10%) |
Jul 31, 2020 | 19.88 | 19.94 | 19.05 | 19.22 | 164,500 | -0.69(-3.47%) |
Jul 30, 2020 | 20.46 | 20.69 | 19.83 | 19.91 | 123,365 | -0.73(-3.54%) |
Jul 29, 2020 | 21.54 | 21.68 | 20.40 | 20.64 | 96,400 | -0.70(-3.28%) |
Jul 28, 2020 | 21.20 | 21.59 | 21.09 | 21.34 | 100,140 | -0.04(-0.19%) |
Jul 27, 2020 | 20.93 | 22.00 | 20.87 | 21.38 | 136,925 | +0.44(+2.10%) |
Jul 24, 2020 | 21.11 | 21.27 | 20.71 | 20.94 | 128,700 | -0.34(-1.60%) |
Jul 23, 2020 | 21.89 | 22.04 | 21.19 | 21.28 | 114,734 | -0.50(-2.30%) |
Jul 22, 2020 | 22.05 | 22.27 | 21.54 | 21.78 | 165,426 | -0.34(-1.54%) |
Jul 21, 2020 | 23.08 | 23.15 | 21.99 | 22.12 | 207,523 | -0.71(-3.11%) |
Jul 20, 2020 | 22.54 | 23.20 | 22.21 | 22.83 | 220,477 | +0.30(+1.33%) |
Jul 17, 2020 | 21.89 | 22.73 | 21.84 | 22.53 | 208,300 | +0.57(+2.60%) |
Jul 16, 2020 | 22.47 | 22.60 | 21.52 | 21.96 | 105,010 | -0.47(-2.10%) |
Jul 15, 2020 | 21.97 | 22.98 | 21.76 | 22.43 | 243,484 | +0.85(+3.94%) |
Jul 14, 2020 | 20.83 | 21.60 | 20.40 | 21.58 | 194,529 | +0.80(+3.85%) |
Jul 13, 2020 | 21.12 | 21.54 | 20.72 | 20.78 | 161,117 | -0.23(-1.09%) |
Jul 10, 2020 | 21.96 | 22.02 | 21.00 | 21.01 | 78,800 | -0.89(-4.06%) |
Jul 09, 2020 | 21.95 | 22.42 | 21.67 | 21.90 | 135,663 | -0.10(-0.45%) |
Jul 08, 2020 | 21.70 | 22.16 | 21.26 | 22.00 | 171,819 | +0.30(+1.38%) |
Jul 07, 2020 | 21.55 | 22.15 | 21.54 | 21.70 | 122,475 | +0.00(+0.00%) |
Jul 06, 2020 | 22.29 | 22.59 | 21.63 | 21.70 | 162,546 | -0.30(-1.36%) |
Jul 02, 2020 | 21.92 | 22.36 | 21.82 | 22.00 | 189,100 | +0.25(+1.15%) |