Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.61 | 21.34 | 20.24 | 20.56 | 132,180 | +0.09(+0.43%) |
Sep 29, 2020 | 20.50 | 20.98 | 20.36 | 20.47 | 172,455 | -0.06(-0.29%) |
Sep 28, 2020 | 20.27 | 20.90 | 20.27 | 20.53 | 115,577 | +0.63(+3.16%) |
Sep 25, 2020 | 19.42 | 20.36 | 19.42 | 19.90 | 98,238 | +0.14(+0.70%) |
Sep 24, 2020 | 19.35 | 20.14 | 18.60 | 19.76 | 145,074 | +0.03(+0.15%) |
Sep 23, 2020 | 21.33 | 21.72 | 19.08 | 19.74 | 203,781 | -1.67(-7.81%) |
Sep 22, 2020 | 20.75 | 21.61 | 20.62 | 21.41 | 164,240 | +1.05(+5.17%) |
Sep 21, 2020 | 21.34 | 21.34 | 19.94 | 20.35 | 221,856 | -1.84(-8.29%) |
Sep 18, 2020 | 22.33 | 22.92 | 21.84 | 22.19 | 350,851 | +0.04(+0.18%) |
Sep 17, 2020 | 21.24 | 22.90 | 21.05 | 22.15 | 210,371 | +0.74(+3.44%) |
Sep 16, 2020 | 21.86 | 22.10 | 21.39 | 21.42 | 119,160 | -0.41(-1.89%) |
Sep 15, 2020 | 22.06 | 22.42 | 21.66 | 21.83 | 94,244 | -0.08(-0.36%) |
Sep 14, 2020 | 22.05 | 22.24 | 21.53 | 21.91 | 113,808 | +0.06(+0.27%) |
Sep 11, 2020 | 22.14 | 22.45 | 21.80 | 21.85 | 92,746 | -0.21(-0.94%) |
Sep 10, 2020 | 22.49 | 22.72 | 22.01 | 22.06 | 102,029 | -0.21(-0.93%) |
Sep 09, 2020 | 22.57 | 22.83 | 22.01 | 22.26 | 108,150 | -0.08(-0.35%) |
Sep 08, 2020 | 22.62 | 22.96 | 22.31 | 22.34 | 110,759 | -0.63(-2.74%) |
Sep 04, 2020 | 22.92 | 23.31 | 22.12 | 22.97 | 248,341 | +0.76(+3.41%) |
Sep 03, 2020 | 23.71 | 23.94 | 22.17 | 22.21 | 212,934 | -1.46(-6.15%) |
Sep 02, 2020 | 23.98 | 23.98 | 23.24 | 23.67 | 109,009 | -0.37(-1.55%) |
Sep 01, 2020 | 23.33 | 24.27 | 22.82 | 24.04 | 140,782 | +0.38(+1.62%) |
Aug 31, 2020 | 24.32 | 24.32 | 23.62 | 23.66 | 127,788 | -0.78(-3.18%) |
Aug 28, 2020 | 24.49 | 24.63 | 23.92 | 24.44 | 107,594 | +0.12(+0.49%) |
Aug 27, 2020 | 24.81 | 25.08 | 23.98 | 24.32 | 154,259 | -0.27(-1.08%) |
Aug 26, 2020 | 24.49 | 24.91 | 24.31 | 24.58 | 116,800 | -0.05(-0.20%) |
Aug 25, 2020 | 25.52 | 25.85 | 23.69 | 24.63 | 203,575 | -0.63(-2.49%) |
Aug 24, 2020 | 24.58 | 25.58 | 24.38 | 25.26 | 146,938 | +0.83(+3.38%) |
Aug 21, 2020 | 24.58 | 24.86 | 23.98 | 24.44 | 126,611 | -0.36(-1.47%) |
Aug 20, 2020 | 24.81 | 25.24 | 24.55 | 24.80 | 101,170 | -0.54(-2.13%) |
Aug 19, 2020 | 25.38 | 26.01 | 25.17 | 25.34 | 159,748 | +0.13(+0.51%) |
Aug 18, 2020 | 25.07 | 25.64 | 25.06 | 25.21 | 220,520 | +0.04(+0.16%) |
Aug 17, 2020 | 25.64 | 26.35 | 24.99 | 25.17 | 86,455 | -0.58(-2.25%) |
Aug 14, 2020 | 25.45 | 26.15 | 25.10 | 25.75 | 175,629 | -0.03(-0.11%) |
Aug 13, 2020 | 25.53 | 26.10 | 25.51 | 25.78 | 87,866 | -0.07(-0.27%) |
Aug 12, 2020 | 25.92 | 25.92 | 25.21 | 25.85 | 90,757 | +0.55(+2.18%) |
Aug 11, 2020 | 26.45 | 26.76 | 25.15 | 25.30 | 171,685 | -0.59(-2.28%) |
Aug 10, 2020 | 25.66 | 26.47 | 25.66 | 25.89 | 144,103 | +0.26(+1.00%) |
Aug 07, 2020 | 25.25 | 25.67 | 24.73 | 25.64 | 179,290 | +0.12(+0.46%) |
Aug 06, 2020 | 25.95 | 25.95 | 25.27 | 25.52 | 100,553 | -0.61(-2.33%) |
Aug 05, 2020 | 25.47 | 26.30 | 25.04 | 26.13 | 185,974 | +1.22(+4.90%) |
Aug 04, 2020 | 24.80 | 25.00 | 24.41 | 24.91 | 101,088 | -0.01(-0.04%) |
Aug 03, 2020 | 25.15 | 25.32 | 24.11 | 24.92 | 196,612 | +0.17(+0.68%) |
Jul 31, 2020 | 24.68 | 25.65 | 24.18 | 24.75 | 206,849 | -0.22(-0.87%) |
Jul 30, 2020 | 25.19 | 25.66 | 24.73 | 24.97 | 189,598 | -0.70(-2.72%) |
Jul 29, 2020 | 24.68 | 25.69 | 23.82 | 25.66 | 314,841 | +0.99(+4.03%) |
Jul 28, 2020 | 24.66 | 25.90 | 24.21 | 24.67 | 303,275 | +0.02(+0.08%) |
Jul 27, 2020 | 22.49 | 25.06 | 21.87 | 24.65 | 503,683 | +4.48(+22.23%) |
Jul 24, 2020 | 20.95 | 20.98 | 20.01 | 20.17 | 100,272 | -0.83(-3.93%) |
Jul 23, 2020 | 20.31 | 21.25 | 20.31 | 20.99 | 170,134 | +0.51(+2.50%) |
Jul 22, 2020 | 20.37 | 20.94 | 20.22 | 20.48 | 127,891 | -0.19(-0.90%) |
Jul 21, 2020 | 19.68 | 20.90 | 19.68 | 20.67 | 154,250 | +1.19(+6.11%) |
Jul 20, 2020 | 20.00 | 20.55 | 19.37 | 19.48 | 161,240 | -0.81(-3.97%) |
Jul 17, 2020 | 19.82 | 20.43 | 19.76 | 20.29 | 138,611 | +0.52(+2.64%) |
Jul 16, 2020 | 19.78 | 20.07 | 19.41 | 19.76 | 262,535 | -0.11(-0.54%) |
Jul 15, 2020 | 19.86 | 20.12 | 19.53 | 19.87 | 269,441 | +0.70(+3.64%) |
Jul 14, 2020 | 18.64 | 19.20 | 18.33 | 19.17 | 166,603 | +0.48(+2.58%) |
Jul 13, 2020 | 18.96 | 19.45 | 18.48 | 18.69 | 192,056 | +0.28(+1.49%) |
Jul 10, 2020 | 17.12 | 18.55 | 17.12 | 18.42 | 117,560 | +1.13(+6.54%) |
Jul 09, 2020 | 18.03 | 18.03 | 17.10 | 17.29 | 191,812 | -0.64(-3.57%) |
Jul 08, 2020 | 17.34 | 18.11 | 17.18 | 17.93 | 396,939 | +0.49(+2.82%) |
Jul 07, 2020 | 18.00 | 18.00 | 17.42 | 17.43 | 184,644 | -0.88(-4.83%) |
Jul 06, 2020 | 18.84 | 18.84 | 17.92 | 18.32 | 174,343 | +0.25(+1.36%) |
Jul 02, 2020 | 18.54 | 19.06 | 17.75 | 18.07 | 145,222 | +0.28(+1.55%) |