Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.67 | 24.69 | 23.29 | 23.48 | 406,001 | -0.14(-0.58%) |
Sep 29, 2020 | 24.11 | 24.43 | 23.47 | 23.62 | 300,044 | -0.66(-2.72%) |
Sep 28, 2020 | 23.30 | 24.61 | 23.30 | 24.28 | 503,195 | +1.30(+5.66%) |
Sep 25, 2020 | 22.88 | 23.32 | 22.60 | 22.98 | 394,498 | -0.05(-0.20%) |
Sep 24, 2020 | 23.37 | 23.66 | 22.84 | 23.02 | 331,480 | -0.46(-1.95%) |
Sep 23, 2020 | 24.01 | 24.43 | 23.45 | 23.48 | 410,454 | -0.71(-2.95%) |
Sep 22, 2020 | 24.87 | 24.90 | 23.81 | 24.20 | 329,546 | -0.41(-1.67%) |
Sep 21, 2020 | 26.00 | 26.00 | 24.09 | 24.61 | 546,035 | -1.55(-5.92%) |
Sep 18, 2020 | 26.56 | 26.78 | 25.41 | 26.16 | 985,645 | -0.40(-1.52%) |
Sep 17, 2020 | 24.87 | 27.14 | 24.32 | 26.56 | 1,211,564 | +2.07(+8.45%) |
Sep 16, 2020 | 23.65 | 24.93 | 23.57 | 24.49 | 419,090 | +0.82(+3.44%) |
Sep 15, 2020 | 23.85 | 23.99 | 23.21 | 23.67 | 393,939 | +0.06(+0.27%) |
Sep 14, 2020 | 23.60 | 23.72 | 23.36 | 23.61 | 286,610 | +0.30(+1.30%) |
Sep 11, 2020 | 23.32 | 23.80 | 23.05 | 23.31 | 229,623 | +0.14(+0.59%) |
Sep 10, 2020 | 24.10 | 24.23 | 23.15 | 23.17 | 450,304 | -0.93(-3.88%) |
Sep 09, 2020 | 23.46 | 24.21 | 22.90 | 24.11 | 639,820 | +0.80(+3.42%) |
Sep 08, 2020 | 24.69 | 24.85 | 23.22 | 23.31 | 537,092 | -1.47(-5.95%) |
Sep 04, 2020 | 24.00 | 25.06 | 23.51 | 24.78 | 1,039,584 | +1.00(+4.20%) |
Sep 03, 2020 | 24.41 | 24.69 | 23.50 | 23.78 | 383,703 | -0.57(-2.33%) |
Sep 02, 2020 | 23.70 | 24.38 | 23.46 | 24.35 | 463,022 | +0.79(+3.34%) |
Sep 01, 2020 | 22.67 | 23.58 | 22.45 | 23.56 | 320,840 | +0.75(+3.29%) |
Aug 31, 2020 | 23.98 | 23.98 | 22.80 | 22.81 | 338,502 | -1.13(-4.71%) |
Aug 28, 2020 | 23.58 | 24.01 | 23.28 | 23.94 | 223,399 | +0.26(+1.08%) |
Aug 27, 2020 | 23.81 | 24.06 | 23.18 | 23.68 | 225,280 | -0.01(-0.04%) |
Aug 26, 2020 | 23.61 | 24.09 | 23.23 | 23.69 | 294,926 | -0.07(-0.31%) |
Aug 25, 2020 | 24.00 | 24.49 | 23.42 | 23.77 | 255,239 | -0.37(-1.52%) |
Aug 24, 2020 | 22.75 | 24.26 | 22.63 | 24.13 | 317,626 | +1.69(+7.55%) |
Aug 21, 2020 | 22.42 | 22.61 | 22.26 | 22.44 | 229,186 | -0.27(-1.21%) |
Aug 20, 2020 | 22.58 | 22.89 | 22.34 | 22.71 | 217,817 | -0.15(-0.64%) |
Aug 19, 2020 | 22.75 | 23.40 | 22.44 | 22.86 | 280,026 | +0.11(+0.48%) |
Aug 18, 2020 | 23.22 | 23.49 | 22.51 | 22.75 | 388,268 | -0.61(-2.63%) |
Aug 17, 2020 | 24.14 | 24.40 | 23.33 | 23.36 | 298,626 | -0.72(-3.00%) |
Aug 14, 2020 | 23.87 | 24.40 | 23.85 | 24.09 | 334,881 | -0.13(-0.53%) |
Aug 13, 2020 | 24.25 | 24.43 | 23.67 | 24.21 | 702,399 | -0.49(-1.97%) |
Aug 12, 2020 | 24.70 | 24.77 | 24.15 | 24.70 | 481,345 | +0.57(+2.35%) |
Aug 11, 2020 | 24.50 | 25.22 | 24.05 | 24.13 | 666,303 | +0.17(+0.73%) |
Aug 10, 2020 | 23.17 | 23.98 | 23.12 | 23.96 | 607,962 | +0.91(+3.93%) |
Aug 07, 2020 | 21.96 | 23.09 | 21.75 | 23.05 | 368,074 | +0.76(+3.41%) |
Aug 06, 2020 | 22.38 | 22.61 | 21.87 | 22.29 | 379,106 | -0.38(-1.66%) |
Aug 05, 2020 | 21.92 | 22.83 | 21.69 | 22.67 | 536,788 | +1.35(+6.31%) |
Aug 04, 2020 | 20.77 | 21.41 | 20.26 | 21.32 | 555,298 | +1.10(+5.43%) |
Aug 03, 2020 | 20.22 | 21.04 | 20.15 | 20.22 | 832,674 | +0.35(+1.75%) |
Jul 31, 2020 | 20.00 | 20.59 | 19.46 | 19.87 | 1,142,876 | -0.62(-3.04%) |
Jul 30, 2020 | 21.98 | 22.89 | 19.14 | 20.50 | 3,245,480 | -4.15(-16.83%) |
Jul 29, 2020 | 23.48 | 24.66 | 23.46 | 24.65 | 850,941 | +1.45(+6.24%) |
Jul 28, 2020 | 24.59 | 24.96 | 23.17 | 23.20 | 820,868 | -1.43(-5.80%) |
Jul 27, 2020 | 23.73 | 24.65 | 22.99 | 24.63 | 1,298,254 | +2.67(+12.14%) |
Jul 24, 2020 | 22.08 | 22.26 | 21.64 | 21.96 | 441,340 | -0.13(-0.58%) |
Jul 23, 2020 | 22.08 | 22.59 | 21.84 | 22.09 | 527,333 | -0.21(-0.94%) |
Jul 22, 2020 | 22.16 | 22.36 | 21.76 | 22.30 | 418,547 | +0.12(+0.54%) |
Jul 21, 2020 | 21.69 | 22.25 | 21.68 | 22.18 | 324,135 | +0.68(+3.15%) |
Jul 20, 2020 | 21.88 | 22.13 | 21.35 | 21.50 | 307,977 | -0.45(-2.04%) |
Jul 17, 2020 | 22.11 | 22.58 | 21.68 | 21.95 | 371,241 | -0.06(-0.29%) |
Jul 16, 2020 | 22.15 | 22.66 | 21.66 | 22.02 | 469,753 | -0.24(-1.07%) |
Jul 15, 2020 | 21.66 | 22.29 | 21.34 | 22.26 | 627,006 | +1.17(+5.56%) |
Jul 14, 2020 | 20.16 | 21.16 | 19.82 | 21.08 | 534,010 | +0.90(+4.45%) |
Jul 13, 2020 | 20.24 | 20.67 | 19.64 | 20.19 | 789,113 | +0.37(+1.85%) |
Jul 10, 2020 | 18.72 | 20.03 | 18.67 | 19.82 | 724,138 | +1.21(+6.50%) |
Jul 09, 2020 | 19.13 | 19.32 | 18.60 | 18.61 | 707,860 | -0.54(-2.82%) |
Jul 08, 2020 | 19.96 | 20.19 | 18.80 | 19.15 | 555,563 | -0.95(-4.74%) |
Jul 07, 2020 | 20.36 | 20.73 | 20.03 | 20.10 | 598,604 | -0.60(-2.91%) |
Jul 06, 2020 | 20.77 | 20.93 | 20.23 | 20.71 | 425,193 | +0.46(+2.27%) |
Jul 02, 2020 | 19.99 | 20.53 | 19.77 | 20.25 | 428,926 | +0.81(+4.16%) |