Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.59 | 20.80 | 19.85 | 19.97 | 2,874,279 | +0.28(+1.42%) |
Sep 29, 2020 | 19.91 | 20.04 | 19.63 | 19.69 | 1,276,200 | -0.29(-1.44%) |
Sep 28, 2020 | 19.77 | 20.09 | 19.60 | 19.98 | 1,674,092 | +0.77(+4.03%) |
Sep 25, 2020 | 18.95 | 19.42 | 18.84 | 19.20 | 1,857,288 | +0.08(+0.42%) |
Sep 24, 2020 | 19.15 | 19.35 | 18.86 | 19.12 | 1,423,960 | -0.06(-0.33%) |
Sep 23, 2020 | 19.73 | 19.92 | 19.17 | 19.19 | 1,449,441 | -0.56(-2.82%) |
Sep 22, 2020 | 19.89 | 20.03 | 19.64 | 19.74 | 1,084,095 | -0.10(-0.50%) |
Sep 21, 2020 | 20.19 | 20.30 | 19.64 | 19.84 | 2,208,649 | -0.87(-4.21%) |
Sep 18, 2020 | 21.56 | 21.61 | 20.64 | 20.71 | 3,437,062 | -0.88(-4.08%) |
Sep 17, 2020 | 20.35 | 22.02 | 20.26 | 21.60 | 4,163,619 | +1.05(+5.12%) |
Sep 16, 2020 | 20.71 | 20.89 | 20.52 | 20.54 | 1,874,677 | -0.17(-0.82%) |
Sep 15, 2020 | 20.80 | 20.80 | 20.43 | 20.71 | 2,317,759 | +0.06(+0.31%) |
Sep 14, 2020 | 20.50 | 20.74 | 20.36 | 20.65 | 1,450,173 | +0.38(+1.87%) |
Sep 11, 2020 | 20.41 | 20.61 | 20.09 | 20.27 | 1,372,701 | +0.10(+0.49%) |
Sep 10, 2020 | 20.53 | 20.57 | 20.04 | 20.17 | 2,021,557 | -0.20(-0.96%) |
Sep 09, 2020 | 20.74 | 20.98 | 20.11 | 20.37 | 2,888,173 | +0.25(+1.24%) |
Sep 08, 2020 | 20.22 | 20.36 | 20.00 | 20.12 | 1,453,636 | -0.41(-2.00%) |
Sep 04, 2020 | 20.36 | 20.72 | 20.06 | 20.53 | 1,778,809 | +0.50(+2.50%) |
Sep 03, 2020 | 20.35 | 20.49 | 19.74 | 20.03 | 1,853,133 | -0.42(-2.05%) |
Sep 02, 2020 | 20.21 | 20.52 | 20.06 | 20.45 | 1,506,715 | +0.48(+2.41%) |
Sep 01, 2020 | 19.40 | 19.99 | 19.24 | 19.97 | 1,446,915 | +0.67(+3.47%) |
Aug 31, 2020 | 19.75 | 19.99 | 19.29 | 19.30 | 1,866,784 | -0.42(-2.13%) |
Aug 28, 2020 | 19.33 | 19.73 | 19.22 | 19.72 | 1,466,582 | +0.46(+2.41%) |
Aug 27, 2020 | 19.32 | 20.01 | 19.15 | 19.25 | 1,572,917 | -0.04(-0.23%) |
Aug 26, 2020 | 19.37 | 19.54 | 19.21 | 19.30 | 1,942,313 | -0.14(-0.74%) |
Aug 25, 2020 | 19.80 | 20.00 | 19.23 | 19.44 | 2,192,628 | -0.25(-1.27%) |
Aug 24, 2020 | 19.19 | 20.02 | 19.11 | 19.69 | 2,204,549 | +0.73(+3.86%) |
Aug 21, 2020 | 18.60 | 19.19 | 18.60 | 18.96 | 2,795,703 | +0.18(+0.95%) |
Aug 20, 2020 | 18.58 | 18.81 | 18.53 | 18.78 | 1,226,770 | -0.04(-0.24%) |
Aug 19, 2020 | 18.62 | 19.05 | 18.52 | 18.83 | 1,617,966 | +0.13(+0.72%) |
Aug 18, 2020 | 18.66 | 18.85 | 18.61 | 18.69 | 1,226,515 | +0.06(+0.34%) |
Aug 17, 2020 | 18.94 | 19.14 | 18.49 | 18.63 | 1,752,025 | -0.12(-0.62%) |
Aug 14, 2020 | 18.45 | 18.86 | 18.37 | 18.75 | 1,264,368 | +0.09(+0.48%) |
Aug 13, 2020 | 18.59 | 18.84 | 18.46 | 18.66 | 2,239,293 | -0.12(-0.62%) |
Aug 12, 2020 | 18.75 | 18.87 | 18.48 | 18.77 | 2,243,938 | +0.29(+1.59%) |
Aug 11, 2020 | 18.28 | 18.75 | 18.20 | 18.48 | 2,374,728 | +0.47(+2.63%) |
Aug 10, 2020 | 17.70 | 18.08 | 17.70 | 18.00 | 931,415 | +0.33(+1.87%) |
Aug 07, 2020 | 17.32 | 17.68 | 17.25 | 17.67 | 1,005,467 | +0.20(+1.12%) |
Aug 06, 2020 | 17.51 | 17.94 | 17.41 | 17.48 | 2,380,533 | -0.04(-0.25%) |
Aug 05, 2020 | 17.10 | 17.66 | 16.96 | 17.52 | 2,375,977 | +0.65(+3.86%) |
Aug 04, 2020 | 16.70 | 16.89 | 16.67 | 16.87 | 1,834,044 | +0.06(+0.37%) |
Aug 03, 2020 | 16.60 | 17.06 | 16.51 | 16.81 | 2,416,242 | +0.29(+1.78%) |
Jul 31, 2020 | 16.57 | 16.62 | 16.29 | 16.51 | 2,068,406 | -0.15(-0.91%) |
Jul 30, 2020 | 17.21 | 17.26 | 16.58 | 16.67 | 3,668,109 | -0.82(-4.70%) |
Jul 29, 2020 | 16.93 | 17.50 | 16.90 | 17.49 | 2,598,225 | +0.68(+4.04%) |
Jul 28, 2020 | 18.50 | 18.58 | 16.78 | 16.81 | 4,441,272 | -0.89(-5.04%) |
Jul 27, 2020 | 17.27 | 17.83 | 17.14 | 17.70 | 3,085,905 | +0.46(+2.64%) |
Jul 24, 2020 | 17.21 | 17.37 | 17.10 | 17.25 | 2,369,542 | -0.03(-0.16%) |
Jul 23, 2020 | 17.26 | 17.48 | 16.92 | 17.27 | 1,703,203 | -0.11(-0.62%) |
Jul 22, 2020 | 16.99 | 17.41 | 16.99 | 17.38 | 1,158,808 | +0.27(+1.57%) |
Jul 21, 2020 | 17.04 | 17.40 | 17.01 | 17.11 | 1,487,663 | +0.22(+1.32%) |
Jul 20, 2020 | 17.19 | 17.40 | 16.82 | 16.89 | 1,658,224 | -0.42(-2.42%) |
Jul 17, 2020 | 17.39 | 17.55 | 17.27 | 17.31 | 822,410 | -0.01(-0.05%) |
Jul 16, 2020 | 17.39 | 17.60 | 17.21 | 17.32 | 1,385,236 | -0.13(-0.77%) |
Jul 15, 2020 | 16.96 | 17.47 | 16.95 | 17.45 | 2,478,978 | +0.94(+5.68%) |
Jul 14, 2020 | 16.07 | 16.54 | 15.94 | 16.51 | 2,327,273 | +0.45(+2.78%) |
Jul 13, 2020 | 15.83 | 16.25 | 15.68 | 16.07 | 2,732,139 | +0.46(+2.98%) |
Jul 10, 2020 | 15.09 | 15.63 | 15.09 | 15.60 | 1,029,890 | +0.51(+3.37%) |
Jul 09, 2020 | 15.52 | 15.60 | 14.94 | 15.09 | 1,565,951 | -0.38(-2.48%) |
Jul 08, 2020 | 15.92 | 16.03 | 15.37 | 15.48 | 1,502,125 | -0.36(-2.26%) |
Jul 07, 2020 | 15.99 | 16.26 | 15.79 | 15.84 | 1,599,762 | -0.36(-2.20%) |
Jul 06, 2020 | 16.36 | 16.40 | 15.99 | 16.19 | 1,839,189 | +0.23(+1.45%) |
Jul 02, 2020 | 15.95 | 16.31 | 15.79 | 15.96 | 1,032,690 | +0.36(+2.29%) |