Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.04 | 20.42 | 19.93 | 20.03 | 136,911 | +0.03(+0.15%) |
Sep 29, 2020 | 20.23 | 20.29 | 19.83 | 20.00 | 106,758 | -0.24(-1.20%) |
Sep 28, 2020 | 19.93 | 20.50 | 19.93 | 20.25 | 127,511 | +0.50(+2.56%) |
Sep 25, 2020 | 19.38 | 19.84 | 19.33 | 19.74 | 144,788 | +0.23(+1.19%) |
Sep 24, 2020 | 19.36 | 19.88 | 19.19 | 19.51 | 181,373 | +0.19(+1.01%) |
Sep 23, 2020 | 19.70 | 19.88 | 19.18 | 19.31 | 341,770 | -0.31(-1.58%) |
Sep 22, 2020 | 19.64 | 19.79 | 19.34 | 19.63 | 175,572 | +0.05(+0.25%) |
Sep 21, 2020 | 20.29 | 20.29 | 19.37 | 19.58 | 242,602 | -1.03(-5.00%) |
Sep 18, 2020 | 20.60 | 20.76 | 20.23 | 20.61 | 580,905 | +0.15(+0.71%) |
Sep 17, 2020 | 20.39 | 20.50 | 20.15 | 20.46 | 202,430 | -0.14(-0.66%) |
Sep 16, 2020 | 20.88 | 20.99 | 20.56 | 20.60 | 191,712 | -0.14(-0.66%) |
Sep 15, 2020 | 21.01 | 21.19 | 20.69 | 20.73 | 117,842 | -0.36(-1.70%) |
Sep 14, 2020 | 20.68 | 21.25 | 20.68 | 21.09 | 133,328 | +0.43(+2.07%) |
Sep 11, 2020 | 21.27 | 21.27 | 20.49 | 20.66 | 130,680 | -0.37(-1.75%) |
Sep 10, 2020 | 21.29 | 21.35 | 20.92 | 21.03 | 127,788 | -0.24(-1.14%) |
Sep 09, 2020 | 21.38 | 21.60 | 21.22 | 21.28 | 133,021 | +0.00(+0.00%) |
Sep 08, 2020 | 21.23 | 21.58 | 21.07 | 21.28 | 195,584 | -0.28(-1.31%) |
Sep 04, 2020 | 22.19 | 22.19 | 21.37 | 21.56 | 136,241 | -0.29(-1.33%) |
Sep 03, 2020 | 22.27 | 22.29 | 21.63 | 21.85 | 151,430 | -0.32(-1.45%) |
Sep 02, 2020 | 21.82 | 22.27 | 21.78 | 22.17 | 122,427 | +0.33(+1.51%) |
Sep 01, 2020 | 22.44 | 22.47 | 21.73 | 21.84 | 158,572 | -0.70(-3.10%) |
Aug 31, 2020 | 22.60 | 22.79 | 22.52 | 22.54 | 267,088 | -0.13(-0.56%) |
Aug 28, 2020 | 22.71 | 22.75 | 22.42 | 22.66 | 242,000 | +0.19(+0.86%) |
Aug 27, 2020 | 21.90 | 22.52 | 21.90 | 22.47 | 168,843 | +0.71(+3.26%) |
Aug 26, 2020 | 21.78 | 21.85 | 21.57 | 21.76 | 75,886 | -0.08(-0.36%) |
Aug 25, 2020 | 22.15 | 22.15 | 21.68 | 21.84 | 85,550 | -0.16(-0.71%) |
Aug 24, 2020 | 22.04 | 22.04 | 21.66 | 21.99 | 142,063 | +0.18(+0.85%) |
Aug 21, 2020 | 21.44 | 21.86 | 21.44 | 21.81 | 192,673 | +0.20(+0.94%) |
Aug 20, 2020 | 21.12 | 21.71 | 21.12 | 21.61 | 82,231 | +0.16(+0.72%) |
Aug 19, 2020 | 21.58 | 21.81 | 21.37 | 21.45 | 115,371 | -0.10(-0.45%) |
Aug 18, 2020 | 21.76 | 21.78 | 21.44 | 21.55 | 77,671 | -0.26(-1.20%) |
Aug 17, 2020 | 21.43 | 21.84 | 21.32 | 21.81 | 91,757 | +0.37(+1.72%) |
Aug 14, 2020 | 21.51 | 21.73 | 21.34 | 21.44 | 114,100 | -0.23(-1.08%) |
Aug 13, 2020 | 21.85 | 22.15 | 21.63 | 21.67 | 99,720 | -0.33(-1.50%) |
Aug 12, 2020 | 21.98 | 22.09 | 21.76 | 22.00 | 71,837 | +0.34(+1.57%) |
Aug 11, 2020 | 22.20 | 22.31 | 21.61 | 21.66 | 165,437 | -0.23(-1.06%) |
Aug 10, 2020 | 21.27 | 22.00 | 21.15 | 21.90 | 166,826 | +0.70(+3.30%) |
Aug 07, 2020 | 20.51 | 21.23 | 20.51 | 21.20 | 98,859 | +0.70(+3.41%) |
Aug 06, 2020 | 20.97 | 21.10 | 20.31 | 20.50 | 131,988 | -0.43(-2.04%) |
Aug 05, 2020 | 20.24 | 21.27 | 20.05 | 20.93 | 278,408 | +0.87(+4.36%) |
Aug 04, 2020 | 19.46 | 20.07 | 19.46 | 20.05 | 135,951 | +0.43(+2.18%) |
Aug 03, 2020 | 20.01 | 20.01 | 19.33 | 19.63 | 191,421 | -0.39(-1.94%) |
Jul 31, 2020 | 20.26 | 20.26 | 19.51 | 20.01 | 163,633 | -0.41(-2.00%) |
Jul 30, 2020 | 19.94 | 20.56 | 19.85 | 20.42 | 112,919 | +0.00(+0.00%) |
Jul 29, 2020 | 19.73 | 20.47 | 19.73 | 20.42 | 118,679 | +0.69(+3.49%) |
Jul 28, 2020 | 19.52 | 20.03 | 19.47 | 19.73 | 107,904 | +0.13(+0.64%) |
Jul 27, 2020 | 19.59 | 19.70 | 19.34 | 19.61 | 108,460 | -0.04(-0.20%) |
Jul 24, 2020 | 19.37 | 19.83 | 19.31 | 19.64 | 164,148 | +0.29(+1.51%) |
Jul 23, 2020 | 19.34 | 19.56 | 19.04 | 19.35 | 199,639 | +0.15(+0.76%) |
Jul 22, 2020 | 19.32 | 19.60 | 19.14 | 19.21 | 111,951 | -0.27(-1.40%) |
Jul 21, 2020 | 19.14 | 19.97 | 18.96 | 19.48 | 271,909 | +0.53(+2.82%) |
Jul 20, 2020 | 18.86 | 19.03 | 18.61 | 18.95 | 100,311 | -0.01(-0.05%) |
Jul 17, 2020 | 18.62 | 19.30 | 18.59 | 18.96 | 120,485 | +0.21(+1.14%) |
Jul 16, 2020 | 18.71 | 18.79 | 18.44 | 18.74 | 65,619 | -0.01(-0.05%) |
Jul 15, 2020 | 18.74 | 18.99 | 18.63 | 18.75 | 148,982 | +0.39(+2.12%) |
Jul 14, 2020 | 18.00 | 18.40 | 18.00 | 18.36 | 101,314 | +0.29(+1.61%) |
Jul 13, 2020 | 18.24 | 18.50 | 17.88 | 18.07 | 121,306 | -0.09(-0.48%) |
Jul 10, 2020 | 17.91 | 18.19 | 17.90 | 18.16 | 70,643 | +0.22(+1.25%) |
Jul 09, 2020 | 18.06 | 18.21 | 17.51 | 17.94 | 183,939 | -0.21(-1.18%) |
Jul 08, 2020 | 18.12 | 18.43 | 18.01 | 18.15 | 150,927 | -0.08(-0.43%) |
Jul 07, 2020 | 18.32 | 18.54 | 18.20 | 18.23 | 124,854 | -0.28(-1.52%) |
Jul 06, 2020 | 18.95 | 18.95 | 18.22 | 18.51 | 130,968 | -0.08(-0.42%) |
Jul 02, 2020 | 18.94 | 19.03 | 18.52 | 18.59 | 86,708 | +0.01(+0.05%) |