Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.44 | 22.65 | 22.15 | 22.19 | 92,638 | +0.00(+0.00%) |
Sep 29, 2020 | 22.40 | 22.53 | 22.19 | 22.19 | 141,270 | -0.37(-1.64%) |
Sep 28, 2020 | 22.54 | 22.63 | 22.40 | 22.56 | 63,998 | +0.48(+2.15%) |
Sep 25, 2020 | 21.71 | 22.12 | 21.71 | 22.09 | 159,964 | +0.34(+1.57%) |
Sep 24, 2020 | 21.61 | 22.11 | 21.33 | 21.75 | 180,188 | +0.00(+0.00%) |
Sep 23, 2020 | 22.10 | 22.42 | 21.75 | 21.75 | 170,391 | -0.36(-1.63%) |
Sep 22, 2020 | 22.21 | 22.36 | 22.05 | 22.11 | 104,047 | -0.08(-0.34%) |
Sep 21, 2020 | 22.63 | 22.63 | 21.85 | 22.18 | 214,595 | -0.79(-3.44%) |
Sep 18, 2020 | 23.36 | 23.42 | 22.95 | 22.97 | 698,443 | -0.23(-0.98%) |
Sep 17, 2020 | 22.91 | 23.36 | 22.76 | 23.20 | 56,060 | -0.21(-0.89%) |
Sep 16, 2020 | 23.60 | 23.70 | 23.35 | 23.41 | 231,190 | -0.11(-0.49%) |
Sep 15, 2020 | 23.36 | 23.72 | 23.25 | 23.52 | 433,609 | +0.47(+2.02%) |
Sep 14, 2020 | 22.67 | 23.18 | 22.59 | 23.06 | 2,378,025 | +0.52(+2.32%) |
Sep 11, 2020 | 22.53 | 23.34 | 22.18 | 22.53 | 26,440,718 | +0.18(+0.79%) |
Sep 10, 2020 | 22.74 | 22.92 | 22.25 | 22.36 | 826,416 | -0.22(-0.99%) |
Sep 09, 2020 | 22.45 | 22.69 | 22.34 | 22.58 | 1,647,381 | +0.47(+2.13%) |
Sep 08, 2020 | 21.94 | 22.47 | 21.94 | 22.11 | 137,235 | -0.72(-3.15%) |
Sep 04, 2020 | 22.76 | 23.10 | 22.10 | 22.83 | 6,836 | +0.25(+1.11%) |
Sep 03, 2020 | 23.18 | 23.23 | 22.58 | 22.58 | 45,319 | -0.72(-3.08%) |
Sep 02, 2020 | 23.36 | 23.40 | 23.04 | 23.30 | 114,610 | -0.08(-0.33%) |
Sep 01, 2020 | 23.25 | 23.50 | 23.09 | 23.37 | 36,472 | -0.01(-0.04%) |
Aug 31, 2020 | 23.26 | 23.42 | 23.21 | 23.38 | 8,823 | +0.23(+1.01%) |
Aug 28, 2020 | 23.23 | 23.23 | 23.07 | 23.15 | 24,610 | +0.19(+0.84%) |
Aug 27, 2020 | 23.04 | 23.21 | 22.86 | 22.95 | 23,028 | +0.28(+1.23%) |
Aug 26, 2020 | 22.50 | 22.80 | 22.50 | 22.67 | 27,301 | +0.21(+0.94%) |
Aug 25, 2020 | 22.61 | 22.61 | 22.37 | 22.46 | 5,434 | -0.08(-0.37%) |
Aug 24, 2020 | 22.39 | 22.57 | 22.25 | 22.54 | 8,824 | +0.42(+1.91%) |
Aug 21, 2020 | 22.20 | 22.25 | 22.12 | 22.12 | 15,355 | +0.09(+0.42%) |
Aug 20, 2020 | 21.74 | 22.03 | 21.66 | 22.03 | 1,477 | +0.08(+0.39%) |
Aug 19, 2020 | 22.09 | 22.09 | 21.95 | 21.95 | 1,165 | +0.02(+0.11%) |
Aug 18, 2020 | 21.96 | 21.99 | 21.92 | 21.92 | 3,063 | +0.02(+0.07%) |
Aug 17, 2020 | 21.75 | 21.91 | 21.75 | 21.91 | 2,179 | +0.33(+1.55%) |
Aug 14, 2020 | 21.47 | 21.57 | 21.47 | 21.57 | 210 | +0.05(+0.23%) |
Aug 13, 2020 | 21.37 | 21.59 | 21.32 | 21.52 | 12,400 | +0.04(+0.21%) |
Aug 12, 2020 | 21.54 | 21.55 | 21.47 | 21.48 | 944 | +0.33(+1.56%) |
Aug 11, 2020 | 21.34 | 21.43 | 21.15 | 21.15 | 5,249 | +0.05(+0.22%) |
Aug 10, 2020 | 20.94 | 21.13 | 20.92 | 21.10 | 1,693 | +0.45(+2.18%) |
Aug 07, 2020 | 20.59 | 20.65 | 20.58 | 20.65 | 736 | +0.15(+0.73%) |
Aug 06, 2020 | 20.49 | 20.54 | 20.49 | 20.50 | 2,201 | +0.11(+0.54%) |
Aug 05, 2020 | 20.24 | 20.39 | 20.24 | 20.39 | 2,716 | +0.43(+2.17%) |
Aug 04, 2020 | 19.96 | 19.96 | 19.96 | 14 | +0.00(+0.00%) | |
Aug 03, 2020 | 19.82 | 20.01 | 19.82 | 19.96 | 5,143 | +0.19(+0.94%) |
Jul 31, 2020 | 19.92 | 19.92 | 19.63 | 19.77 | 12,936 | -0.19(-0.95%) |
Jul 30, 2020 | 19.95 | 20.01 | 19.94 | 19.96 | 2,911 | -0.18(-0.89%) |
Jul 29, 2020 | 20.12 | 20.21 | 20.11 | 20.14 | 1,279 | +0.34(+1.70%) |
Jul 28, 2020 | 19.84 | 19.99 | 19.80 | 19.80 | 817 | -0.20(-1.01%) |
Jul 27, 2020 | 19.78 | 20.01 | 19.78 | 20.01 | 1,463 | +0.28(+1.43%) |
Jul 24, 2020 | 19.69 | 19.79 | 19.69 | 19.72 | 18,194 | -0.25(-1.23%) |
Jul 23, 2020 | 20.08 | 20.22 | 19.97 | 19.97 | 2,346 | -0.09(-0.44%) |
Jul 22, 2020 | 20.08 | 20.10 | 20.06 | 20.06 | 742 | +0.07(+0.35%) |
Jul 21, 2020 | 20.02 | 20.12 | 19.98 | 19.99 | 5,631 | -0.08(-0.39%) |
Jul 20, 2020 | 20.04 | 20.10 | 19.98 | 20.07 | 960 | +0.03(+0.17%) |
Jul 17, 2020 | 20.19 | 20.19 | 20.03 | 20.03 | 736 | +0.15(+0.75%) |
Jul 16, 2020 | 19.88 | 19.88 | 19.88 | 19.88 | 525 | -0.24(-1.21%) |
Jul 15, 2020 | 19.77 | 20.12 | 19.77 | 20.12 | 6,112 | +0.75(+3.85%) |
Jul 14, 2020 | 19.30 | 19.38 | 19.29 | 19.38 | 1,757 | +0.37(+1.97%) |
Jul 13, 2020 | 19.63 | 19.63 | 19.00 | 19.00 | 2,588 | -0.10(-0.52%) |
Jul 10, 2020 | 18.72 | 19.10 | 18.72 | 19.10 | 946 | +0.51(+2.75%) |
Jul 09, 2020 | 18.57 | 18.65 | 18.57 | 18.59 | 3,281 | -0.29(-1.55%) |
Jul 08, 2020 | 18.84 | 18.88 | 18.74 | 18.88 | 527 | -0.04(-0.19%) |
Jul 07, 2020 | 19.00 | 19.00 | 18.92 | 18.92 | 176 | -0.20(-1.03%) |
Jul 06, 2020 | 18.96 | 19.12 | 18.94 | 19.12 | 4,061 | +0.56(+3.04%) |
Jul 02, 2020 | 18.80 | 18.80 | 18.50 | 18.55 | 1,472 | +0.31(+1.67%) |