Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.28 | 20.43 | 19.98 | 20.25 | 38,138 | -0.12(-0.58%) |
Sep 29, 2020 | 20.15 | 20.54 | 20.15 | 20.37 | 74,380 | +0.32(+1.58%) |
Sep 28, 2020 | 20.15 | 20.17 | 19.91 | 20.05 | 31,825 | +0.29(+1.47%) |
Sep 25, 2020 | 19.76 | 20.00 | 19.60 | 19.76 | 63,708 | -0.21(-1.04%) |
Sep 24, 2020 | 19.24 | 20.02 | 19.11 | 19.97 | 64,343 | +0.66(+3.42%) |
Sep 23, 2020 | 20.42 | 20.42 | 19.30 | 19.31 | 185,146 | -1.39(-6.70%) |
Sep 22, 2020 | 20.76 | 20.98 | 20.51 | 20.70 | 80,172 | -0.05(-0.26%) |
Sep 21, 2020 | 21.17 | 21.32 | 20.47 | 20.75 | 117,700 | -1.00(-4.58%) |
Sep 18, 2020 | 22.32 | 22.32 | 21.74 | 21.75 | 48,581 | -0.31(-1.40%) |
Sep 17, 2020 | 21.82 | 22.09 | 21.52 | 22.05 | 36,635 | -0.20(-0.90%) |
Sep 16, 2020 | 22.54 | 22.54 | 22.23 | 22.25 | 52,310 | +0.09(+0.39%) |
Sep 15, 2020 | 22.32 | 22.52 | 22.07 | 22.17 | 60,664 | +0.11(+0.51%) |
Sep 14, 2020 | 21.73 | 22.11 | 21.58 | 22.05 | 99,981 | +0.71(+3.31%) |
Sep 11, 2020 | 21.71 | 21.91 | 21.28 | 21.35 | 36,546 | -0.18(-0.84%) |
Sep 10, 2020 | 22.21 | 22.28 | 21.52 | 21.53 | 42,885 | -0.40(-1.82%) |
Sep 09, 2020 | 21.24 | 21.97 | 21.24 | 21.93 | 83,760 | +0.84(+3.99%) |
Sep 08, 2020 | 20.80 | 21.49 | 20.42 | 21.08 | 73,928 | -0.25(-1.19%) |
Sep 04, 2020 | 21.51 | 21.51 | 20.62 | 21.34 | 121,454 | -0.17(-0.80%) |
Sep 03, 2020 | 21.41 | 21.75 | 20.97 | 21.51 | 91,096 | -0.08(-0.38%) |
Sep 02, 2020 | 21.52 | 21.73 | 21.06 | 21.59 | 56,298 | -0.04(-0.17%) |
Sep 01, 2020 | 22.48 | 22.48 | 21.57 | 21.63 | 81,647 | -0.38(-1.73%) |
Aug 31, 2020 | 22.02 | 22.23 | 21.92 | 22.01 | 72,723 | +0.16(+0.75%) |
Aug 28, 2020 | 21.74 | 22.01 | 21.50 | 21.85 | 112,952 | +0.60(+2.84%) |
Aug 27, 2020 | 22.14 | 22.14 | 21.02 | 21.24 | 76,537 | -0.45(-2.07%) |
Aug 26, 2020 | 20.85 | 21.71 | 20.75 | 21.69 | 92,865 | +0.71(+3.37%) |
Aug 25, 2020 | 20.98 | 21.04 | 20.53 | 20.98 | 65,255 | -0.13(-0.60%) |
Aug 24, 2020 | 21.58 | 21.58 | 21.11 | 21.11 | 68,370 | -0.10(-0.47%) |
Aug 21, 2020 | 21.36 | 21.36 | 20.83 | 21.21 | 54,654 | -0.47(-2.15%) |
Aug 20, 2020 | 21.28 | 21.71 | 21.22 | 21.68 | 46,344 | +0.30(+1.42%) |
Aug 19, 2020 | 21.96 | 22.10 | 21.28 | 21.37 | 120,404 | -0.91(-4.07%) |
Aug 18, 2020 | 22.92 | 22.92 | 21.88 | 22.28 | 255,519 | -0.18(-0.81%) |
Aug 17, 2020 | 21.99 | 22.48 | 21.82 | 22.46 | 93,482 | +1.28(+6.03%) |
Aug 14, 2020 | 21.41 | 21.52 | 20.84 | 21.18 | 38,202 | -0.11(-0.51%) |
Aug 13, 2020 | 20.88 | 21.46 | 20.74 | 21.29 | 113,343 | +0.87(+4.26%) |
Aug 12, 2020 | 20.86 | 21.23 | 20.42 | 20.42 | 151,962 | +0.01(+0.04%) |
Aug 11, 2020 | 20.99 | 21.14 | 20.19 | 20.41 | 404,034 | -1.64(-7.43%) |
Aug 10, 2020 | 22.42 | 23.01 | 22.04 | 22.05 | 130,287 | -0.24(-1.06%) |
Aug 07, 2020 | 22.72 | 22.81 | 22.05 | 22.29 | 161,203 | -0.97(-4.17%) |
Aug 06, 2020 | 24.10 | 24.10 | 22.93 | 23.26 | 199,879 | -0.38(-1.61%) |
Aug 05, 2020 | 23.87 | 24.25 | 23.38 | 23.64 | 135,572 | +0.35(+1.52%) |
Aug 04, 2020 | 22.34 | 23.38 | 22.22 | 23.29 | 116,701 | +0.95(+4.25%) |
Aug 03, 2020 | 22.56 | 22.73 | 21.98 | 22.34 | 159,958 | -0.22(-1.00%) |
Jul 31, 2020 | 22.49 | 22.63 | 22.27 | 22.56 | 126,754 | +0.63(+2.89%) |
Jul 30, 2020 | 22.20 | 22.42 | 21.58 | 21.93 | 166,714 | -0.98(-4.27%) |
Jul 29, 2020 | 23.19 | 23.20 | 22.42 | 22.90 | 170,070 | -0.30(-1.29%) |
Jul 28, 2020 | 23.00 | 23.38 | 22.73 | 23.20 | 153,092 | -0.13(-0.54%) |
Jul 27, 2020 | 23.34 | 23.61 | 23.06 | 23.33 | 344,272 | +1.04(+4.67%) |
Jul 24, 2020 | 21.83 | 22.32 | 21.78 | 22.29 | 123,000 | +0.78(+3.62%) |
Jul 23, 2020 | 22.06 | 22.32 | 21.16 | 21.51 | 180,506 | -0.57(-2.58%) |
Jul 22, 2020 | 22.12 | 22.26 | 21.82 | 22.08 | 150,900 | +0.39(+1.80%) |
Jul 21, 2020 | 22.14 | 22.40 | 21.56 | 21.69 | 194,367 | +0.31(+1.44%) |
Jul 20, 2020 | 21.08 | 21.48 | 20.94 | 21.38 | 179,644 | +0.64(+3.10%) |
Jul 17, 2020 | 20.22 | 20.75 | 20.19 | 20.74 | 120,460 | +0.73(+3.67%) |
Jul 16, 2020 | 20.24 | 20.38 | 19.83 | 20.01 | 77,400 | -0.25(-1.25%) |
Jul 15, 2020 | 20.12 | 20.28 | 19.76 | 20.26 | 90,547 | +0.13(+0.63%) |
Jul 14, 2020 | 19.40 | 20.26 | 19.15 | 20.13 | 75,896 | +0.72(+3.73%) |
Jul 13, 2020 | 20.54 | 20.73 | 19.36 | 19.41 | 182,977 | -0.77(-3.82%) |
Jul 10, 2020 | 20.41 | 20.42 | 19.95 | 20.18 | 174,231 | -0.06(-0.31%) |
Jul 09, 2020 | 20.61 | 20.65 | 19.79 | 20.24 | 128,015 | -0.13(-0.62%) |
Jul 08, 2020 | 19.98 | 20.41 | 19.92 | 20.37 | 134,581 | +0.76(+3.88%) |
Jul 07, 2020 | 19.02 | 19.69 | 18.93 | 19.61 | 114,375 | +0.53(+2.80%) |
Jul 06, 2020 | 19.16 | 19.26 | 18.79 | 19.07 | 112,498 | +0.07(+0.38%) |
Jul 02, 2020 | 18.78 | 19.15 | 18.69 | 19.00 | 210,226 | +0.19(+1.01%) |