Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.99 | 22.45 | 21.96 | 22.14 | 1,421,722 | +0.13(+0.59%) |
Sep 29, 2020 | 21.34 | 22.08 | 21.19 | 22.01 | 2,436,272 | +1.98(+9.89%) |
Sep 28, 2020 | 19.95 | 20.21 | 19.57 | 20.03 | 1,104,117 | +0.59(+3.03%) |
Sep 25, 2020 | 18.95 | 19.66 | 18.93 | 19.44 | 923,500 | +0.44(+2.32%) |
Sep 24, 2020 | 18.66 | 19.30 | 18.30 | 19.00 | 925,421 | +0.26(+1.39%) |
Sep 23, 2020 | 19.63 | 20.14 | 18.70 | 18.74 | 1,023,571 | -0.84(-4.29%) |
Sep 22, 2020 | 19.11 | 19.64 | 19.11 | 19.58 | 876,798 | +0.54(+2.84%) |
Sep 21, 2020 | 19.47 | 19.48 | 18.57 | 19.04 | 1,599,939 | -0.93(-4.66%) |
Sep 18, 2020 | 20.73 | 20.73 | 19.94 | 19.97 | 1,971,100 | -0.72(-3.48%) |
Sep 17, 2020 | 20.15 | 20.78 | 19.87 | 20.69 | 1,138,466 | +0.19(+0.93%) |
Sep 16, 2020 | 20.41 | 21.42 | 20.36 | 20.50 | 1,249,858 | +0.25(+1.23%) |
Sep 15, 2020 | 20.93 | 21.01 | 20.20 | 20.25 | 891,994 | -0.55(-2.64%) |
Sep 14, 2020 | 20.61 | 21.04 | 20.48 | 20.80 | 973,362 | +0.37(+1.81%) |
Sep 11, 2020 | 20.42 | 20.57 | 20.04 | 20.43 | 1,004,000 | +0.12(+0.59%) |
Sep 10, 2020 | 20.21 | 20.55 | 19.95 | 20.31 | 1,710,835 | +0.29(+1.45%) |
Sep 09, 2020 | 19.86 | 20.19 | 19.51 | 20.02 | 729,524 | +0.45(+2.30%) |
Sep 08, 2020 | 19.83 | 20.08 | 19.50 | 19.57 | 841,941 | -0.69(-3.41%) |
Sep 04, 2020 | 20.42 | 20.71 | 19.77 | 20.26 | 601,600 | +0.06(+0.30%) |
Sep 03, 2020 | 21.15 | 21.55 | 19.99 | 20.20 | 794,330 | -0.85(-4.04%) |
Sep 02, 2020 | 20.25 | 21.15 | 20.14 | 21.05 | 690,329 | +1.01(+5.04%) |
Sep 01, 2020 | 20.37 | 20.37 | 19.94 | 20.04 | 1,326,837 | -0.40(-1.96%) |
Aug 31, 2020 | 21.00 | 21.10 | 20.41 | 20.44 | 768,717 | -0.66(-3.13%) |
Aug 28, 2020 | 21.14 | 21.44 | 20.77 | 21.10 | 605,200 | -0.04(-0.19%) |
Aug 27, 2020 | 20.76 | 21.30 | 20.67 | 21.14 | 679,693 | +0.58(+2.82%) |
Aug 26, 2020 | 20.96 | 20.96 | 20.43 | 20.56 | 593,317 | -0.43(-2.05%) |
Aug 25, 2020 | 20.89 | 21.19 | 20.64 | 20.99 | 623,933 | +0.36(+1.75%) |
Aug 24, 2020 | 20.21 | 20.72 | 19.97 | 20.63 | 529,276 | +0.63(+3.15%) |
Aug 21, 2020 | 19.95 | 20.20 | 19.89 | 20.00 | 675,600 | -0.17(-0.84%) |
Aug 20, 2020 | 20.33 | 20.65 | 20.11 | 20.17 | 545,907 | -0.46(-2.23%) |
Aug 19, 2020 | 20.78 | 21.27 | 20.57 | 20.63 | 458,097 | -0.07(-0.34%) |
Aug 18, 2020 | 21.06 | 21.14 | 20.66 | 20.70 | 768,524 | -0.32(-1.52%) |
Aug 17, 2020 | 21.15 | 21.22 | 20.80 | 21.02 | 846,751 | -0.17(-0.80%) |
Aug 14, 2020 | 20.88 | 21.51 | 20.82 | 21.19 | 461,600 | +0.07(+0.33%) |
Aug 13, 2020 | 21.25 | 21.37 | 20.98 | 21.12 | 603,199 | -0.29(-1.35%) |
Aug 12, 2020 | 22.10 | 22.21 | 21.02 | 21.41 | 880,173 | -0.44(-2.01%) |
Aug 11, 2020 | 21.69 | 22.59 | 21.57 | 21.85 | 1,652,848 | +0.65(+3.07%) |
Aug 10, 2020 | 20.08 | 21.52 | 20.08 | 21.20 | 2,074,500 | +1.09(+5.42%) |
Aug 07, 2020 | 19.17 | 20.12 | 19.03 | 20.11 | 1,005,000 | +0.97(+5.07%) |
Aug 06, 2020 | 19.15 | 19.34 | 18.96 | 19.14 | 777,023 | -0.03(-0.16%) |
Aug 05, 2020 | 19.29 | 19.47 | 18.99 | 19.17 | 872,025 | +0.00(+0.00%) |
Aug 04, 2020 | 18.71 | 19.25 | 18.71 | 19.17 | 764,130 | +0.44(+2.35%) |
Aug 03, 2020 | 18.48 | 18.77 | 18.13 | 18.73 | 1,026,739 | +0.30(+1.63%) |
Jul 31, 2020 | 18.53 | 18.69 | 17.82 | 18.43 | 1,514,300 | -0.30(-1.60%) |
Jul 30, 2020 | 18.65 | 18.74 | 18.23 | 18.73 | 1,215,004 | -0.32(-1.68%) |
Jul 29, 2020 | 17.52 | 19.11 | 17.10 | 19.05 | 2,657,101 | +2.33(+13.94%) |
Jul 28, 2020 | 17.42 | 17.59 | 16.64 | 16.72 | 1,919,571 | -0.85(-4.84%) |
Jul 27, 2020 | 17.80 | 18.05 | 17.31 | 17.57 | 1,342,644 | -0.31(-1.73%) |
Jul 24, 2020 | 18.16 | 18.43 | 17.80 | 17.88 | 718,600 | -0.57(-3.09%) |
Jul 23, 2020 | 17.83 | 18.73 | 17.73 | 18.45 | 1,077,541 | +0.51(+2.84%) |
Jul 22, 2020 | 17.56 | 18.46 | 17.50 | 17.94 | 1,025,729 | +0.28(+1.59%) |
Jul 21, 2020 | 17.42 | 18.00 | 17.34 | 17.66 | 1,733,838 | +0.42(+2.44%) |
Jul 20, 2020 | 17.52 | 17.79 | 17.11 | 17.24 | 942,026 | -0.45(-2.54%) |
Jul 17, 2020 | 17.84 | 17.92 | 17.44 | 17.69 | 884,100 | -0.12(-0.67%) |
Jul 16, 2020 | 17.85 | 18.19 | 17.55 | 17.81 | 697,947 | -0.23(-1.27%) |
Jul 15, 2020 | 17.43 | 18.18 | 17.39 | 18.04 | 1,485,284 | +1.17(+6.94%) |
Jul 14, 2020 | 16.85 | 17.07 | 16.60 | 16.87 | 796,852 | -0.04(-0.24%) |
Jul 13, 2020 | 17.00 | 17.49 | 16.73 | 16.91 | 1,424,975 | +0.15(+0.89%) |
Jul 10, 2020 | 16.04 | 16.77 | 15.88 | 16.76 | 997,200 | +0.59(+3.65%) |
Jul 09, 2020 | 16.25 | 16.37 | 15.63 | 16.17 | 1,281,320 | +0.00(+0.00%) |
Jul 08, 2020 | 16.34 | 16.38 | 15.77 | 16.17 | 1,970,940 | -0.12(-0.74%) |
Jul 07, 2020 | 17.22 | 17.35 | 16.21 | 16.29 | 1,794,436 | -1.31(-7.44%) |
Jul 06, 2020 | 18.36 | 18.52 | 17.42 | 17.60 | 5,169,681 | -0.21(-1.18%) |
Jul 02, 2020 | 17.47 | 18.21 | 17.31 | 17.81 | 1,788,100 | +0.84(+4.95%) |