Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.18 | 21.70 | 20.69 | 20.94 | 707,328 | -0.18(-0.85%) |
Sep 29, 2020 | 21.23 | 21.66 | 21.07 | 21.12 | 530,484 | -0.20(-0.94%) |
Sep 28, 2020 | 20.66 | 21.51 | 20.49 | 21.32 | 857,688 | +1.15(+5.70%) |
Sep 25, 2020 | 19.86 | 20.53 | 19.86 | 20.17 | 380,100 | +0.01(+0.05%) |
Sep 24, 2020 | 19.88 | 20.65 | 19.51 | 20.16 | 713,746 | +0.26(+1.31%) |
Sep 23, 2020 | 20.43 | 21.06 | 19.90 | 19.90 | 628,713 | -0.46(-2.26%) |
Sep 22, 2020 | 20.70 | 20.91 | 20.33 | 20.36 | 500,822 | -0.25(-1.21%) |
Sep 21, 2020 | 21.22 | 21.22 | 20.19 | 20.61 | 696,096 | -1.09(-5.02%) |
Sep 18, 2020 | 22.41 | 22.57 | 21.34 | 21.70 | 1,588,700 | -0.52(-2.34%) |
Sep 17, 2020 | 22.66 | 22.67 | 22.13 | 22.22 | 555,317 | -0.71(-3.10%) |
Sep 16, 2020 | 23.51 | 23.55 | 22.87 | 22.93 | 533,235 | -0.30(-1.29%) |
Sep 15, 2020 | 23.59 | 23.99 | 23.05 | 23.23 | 352,579 | -0.17(-0.73%) |
Sep 14, 2020 | 23.73 | 23.73 | 23.19 | 23.40 | 366,992 | -0.05(-0.21%) |
Sep 11, 2020 | 23.12 | 23.57 | 23.01 | 23.45 | 336,700 | +0.50(+2.18%) |
Sep 10, 2020 | 23.68 | 24.04 | 22.94 | 22.95 | 493,652 | -0.47(-2.01%) |
Sep 09, 2020 | 23.03 | 23.72 | 22.78 | 23.42 | 637,825 | +0.64(+2.81%) |
Sep 08, 2020 | 23.00 | 23.39 | 22.72 | 22.78 | 404,526 | -0.54(-2.32%) |
Sep 04, 2020 | 23.59 | 23.68 | 22.88 | 23.32 | 384,400 | +0.25(+1.08%) |
Sep 03, 2020 | 24.06 | 24.22 | 22.74 | 23.07 | 384,501 | -0.89(-3.71%) |
Sep 02, 2020 | 23.81 | 24.04 | 23.20 | 23.96 | 378,704 | +0.01(+0.04%) |
Sep 01, 2020 | 22.59 | 24.00 | 22.32 | 23.95 | 487,737 | +1.19(+5.23%) |
Aug 31, 2020 | 23.69 | 23.69 | 22.76 | 22.76 | 589,541 | -0.93(-3.93%) |
Aug 28, 2020 | 23.52 | 23.89 | 23.25 | 23.69 | 409,700 | +0.24(+1.02%) |
Aug 27, 2020 | 23.71 | 23.75 | 23.24 | 23.45 | 256,174 | -0.05(-0.21%) |
Aug 26, 2020 | 23.90 | 23.99 | 23.28 | 23.50 | 378,840 | -0.48(-2.00%) |
Aug 25, 2020 | 24.43 | 24.60 | 23.88 | 23.98 | 254,031 | -0.29(-1.19%) |
Aug 24, 2020 | 24.29 | 24.55 | 24.05 | 24.27 | 471,769 | +0.28(+1.17%) |
Aug 21, 2020 | 23.89 | 24.23 | 23.89 | 23.99 | 331,600 | -0.12(-0.50%) |
Aug 20, 2020 | 23.71 | 24.18 | 23.66 | 24.11 | 387,941 | +0.02(+0.08%) |
Aug 19, 2020 | 24.36 | 24.60 | 24.02 | 24.09 | 397,111 | -0.22(-0.90%) |
Aug 18, 2020 | 24.84 | 24.89 | 24.23 | 24.31 | 441,149 | -0.31(-1.26%) |
Aug 17, 2020 | 25.04 | 25.24 | 24.55 | 24.62 | 440,818 | -0.28(-1.12%) |
Aug 14, 2020 | 24.52 | 25.10 | 24.52 | 24.90 | 397,200 | +0.11(+0.44%) |
Aug 13, 2020 | 24.83 | 25.24 | 24.72 | 24.79 | 427,217 | -0.45(-1.78%) |
Aug 12, 2020 | 25.95 | 25.95 | 24.97 | 25.24 | 491,598 | -0.26(-1.02%) |
Aug 11, 2020 | 25.82 | 26.18 | 25.43 | 25.50 | 860,077 | +0.01(+0.04%) |
Aug 10, 2020 | 24.35 | 25.94 | 24.14 | 25.49 | 1,094,900 | +1.40(+5.81%) |
Aug 07, 2020 | 23.37 | 24.10 | 23.24 | 24.09 | 406,500 | +0.54(+2.29%) |
Aug 06, 2020 | 23.91 | 23.94 | 23.38 | 23.55 | 574,658 | -0.53(-2.20%) |
Aug 05, 2020 | 23.78 | 24.47 | 23.51 | 24.08 | 811,448 | +0.73(+3.13%) |
Aug 04, 2020 | 23.10 | 23.48 | 22.93 | 23.35 | 535,346 | +0.14(+0.60%) |
Aug 03, 2020 | 22.95 | 23.31 | 22.67 | 23.21 | 715,644 | +0.46(+2.02%) |
Jul 31, 2020 | 22.96 | 23.04 | 22.16 | 22.75 | 965,700 | -0.35(-1.52%) |
Jul 30, 2020 | 23.51 | 23.81 | 22.80 | 23.10 | 861,494 | -0.81(-3.39%) |
Jul 29, 2020 | 23.49 | 24.74 | 22.35 | 23.91 | 1,199,496 | -0.24(-0.99%) |
Jul 28, 2020 | 23.94 | 24.50 | 23.69 | 24.15 | 963,803 | -0.12(-0.49%) |
Jul 27, 2020 | 23.55 | 24.45 | 23.38 | 24.27 | 787,586 | +0.77(+3.28%) |
Jul 24, 2020 | 23.12 | 23.56 | 22.92 | 23.50 | 755,900 | +0.27(+1.16%) |
Jul 23, 2020 | 22.50 | 23.31 | 22.45 | 23.23 | 920,423 | +0.61(+2.70%) |
Jul 22, 2020 | 21.99 | 23.14 | 21.95 | 22.62 | 900,757 | +0.45(+2.03%) |
Jul 21, 2020 | 21.50 | 22.22 | 21.46 | 22.17 | 617,863 | +0.89(+4.18%) |
Jul 20, 2020 | 21.19 | 21.49 | 20.95 | 21.28 | 333,377 | -0.07(-0.33%) |
Jul 17, 2020 | 21.61 | 21.85 | 21.13 | 21.35 | 778,300 | -0.22(-1.02%) |
Jul 16, 2020 | 21.14 | 21.66 | 20.97 | 21.57 | 411,429 | +0.16(+0.75%) |
Jul 15, 2020 | 21.16 | 21.67 | 20.73 | 21.41 | 582,810 | +1.03(+5.05%) |
Jul 14, 2020 | 19.27 | 20.42 | 19.03 | 20.38 | 589,766 | +1.28(+6.70%) |
Jul 13, 2020 | 19.04 | 19.61 | 18.64 | 19.10 | 357,904 | +0.35(+1.87%) |
Jul 10, 2020 | 18.37 | 19.00 | 18.36 | 18.75 | 402,300 | +0.53(+2.91%) |
Jul 09, 2020 | 18.94 | 19.16 | 18.16 | 18.22 | 457,568 | -0.84(-4.41%) |
Jul 08, 2020 | 18.89 | 19.42 | 18.75 | 19.06 | 419,546 | +0.06(+0.32%) |
Jul 07, 2020 | 19.80 | 20.04 | 18.98 | 19.00 | 748,625 | -1.14(-5.66%) |
Jul 06, 2020 | 20.45 | 20.80 | 19.95 | 20.14 | 437,667 | +0.14(+0.70%) |
Jul 02, 2020 | 19.73 | 21.09 | 19.72 | 20.00 | 786,000 | +0.98(+5.15%) |