Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.82 | 22.83 | 21.52 | 21.54 | 315,039 | -0.14(-0.65%) |
Sep 29, 2020 | 22.32 | 22.32 | 20.80 | 21.68 | 403,214 | -0.68(-3.04%) |
Sep 28, 2020 | 23.21 | 23.63 | 22.33 | 22.36 | 457,928 | -0.35(-1.54%) |
Sep 25, 2020 | 22.89 | 23.46 | 22.23 | 22.71 | 221,100 | -0.34(-1.48%) |
Sep 24, 2020 | 24.08 | 24.08 | 22.64 | 23.05 | 286,103 | -1.17(-4.83%) |
Sep 23, 2020 | 24.92 | 25.67 | 24.07 | 24.22 | 313,618 | -0.36(-1.46%) |
Sep 22, 2020 | 24.46 | 25.01 | 23.97 | 24.58 | 439,349 | +0.28(+1.15%) |
Sep 21, 2020 | 25.25 | 25.43 | 23.50 | 24.30 | 297,805 | -1.87(-7.15%) |
Sep 18, 2020 | 27.22 | 27.31 | 25.85 | 26.17 | 463,200 | -0.86(-3.18%) |
Sep 17, 2020 | 26.43 | 27.29 | 26.12 | 27.03 | 470,994 | +0.19(+0.71%) |
Sep 16, 2020 | 25.74 | 27.30 | 25.53 | 26.84 | 347,922 | +1.30(+5.09%) |
Sep 15, 2020 | 24.22 | 25.72 | 23.75 | 25.54 | 358,000 | +1.48(+6.15%) |
Sep 14, 2020 | 22.11 | 24.30 | 21.98 | 24.06 | 677,452 | +2.30(+10.57%) |
Sep 11, 2020 | 21.05 | 21.83 | 20.52 | 21.76 | 195,800 | +0.92(+4.41%) |
Sep 10, 2020 | 20.82 | 21.70 | 20.69 | 20.84 | 393,607 | +0.31(+1.51%) |
Sep 09, 2020 | 20.64 | 20.70 | 19.40 | 20.53 | 290,713 | -0.28(-1.35%) |
Sep 08, 2020 | 21.24 | 21.45 | 20.45 | 20.81 | 314,924 | -0.67(-3.12%) |
Sep 04, 2020 | 23.36 | 23.36 | 20.51 | 21.48 | 400,400 | -1.21(-5.33%) |
Sep 03, 2020 | 22.29 | 24.96 | 22.10 | 22.69 | 910,137 | +0.83(+3.80%) |
Sep 02, 2020 | 21.13 | 22.09 | 20.81 | 21.86 | 464,016 | +0.90(+4.29%) |
Sep 01, 2020 | 19.36 | 21.08 | 19.09 | 20.96 | 366,627 | +1.46(+7.49%) |
Aug 31, 2020 | 18.98 | 19.93 | 18.50 | 19.50 | 312,376 | +0.43(+2.25%) |
Aug 28, 2020 | 18.49 | 19.09 | 18.00 | 19.07 | 201,100 | +0.86(+4.72%) |
Aug 27, 2020 | 17.58 | 18.41 | 17.58 | 18.21 | 295,577 | +0.78(+4.48%) |
Aug 26, 2020 | 18.33 | 18.75 | 17.39 | 17.43 | 231,076 | -0.78(-4.28%) |
Aug 25, 2020 | 18.06 | 18.35 | 17.54 | 18.21 | 180,853 | +0.44(+2.48%) |
Aug 24, 2020 | 17.19 | 17.92 | 16.67 | 17.77 | 552,304 | +0.65(+3.80%) |
Aug 21, 2020 | 17.39 | 17.85 | 16.94 | 17.12 | 222,600 | -0.32(-1.83%) |
Aug 20, 2020 | 17.55 | 17.86 | 17.29 | 17.44 | 211,065 | -0.47(-2.62%) |
Aug 19, 2020 | 17.99 | 18.22 | 17.44 | 17.91 | 208,331 | -0.17(-0.94%) |
Aug 18, 2020 | 18.99 | 18.99 | 17.66 | 18.08 | 238,048 | -1.03(-5.39%) |
Aug 17, 2020 | 19.46 | 19.53 | 18.35 | 19.11 | 186,602 | -0.17(-0.88%) |
Aug 14, 2020 | 18.35 | 19.64 | 18.20 | 19.28 | 212,000 | +0.69(+3.71%) |
Aug 13, 2020 | 18.86 | 19.12 | 18.29 | 18.59 | 186,448 | -0.58(-3.03%) |
Aug 12, 2020 | 19.53 | 19.62 | 18.23 | 19.17 | 262,838 | -0.02(-0.10%) |
Aug 11, 2020 | 18.87 | 19.86 | 18.65 | 19.19 | 342,267 | +1.02(+5.61%) |
Aug 10, 2020 | 17.08 | 18.78 | 17.08 | 18.17 | 424,900 | +1.46(+8.74%) |
Aug 07, 2020 | 15.64 | 17.09 | 15.30 | 16.71 | 329,800 | +1.02(+6.50%) |
Aug 06, 2020 | 16.20 | 16.39 | 15.47 | 15.69 | 253,574 | -0.73(-4.45%) |
Aug 05, 2020 | 15.51 | 16.64 | 15.43 | 16.42 | 370,232 | +1.25(+8.24%) |
Aug 04, 2020 | 14.50 | 15.62 | 14.07 | 15.17 | 401,630 | +0.79(+5.49%) |
Aug 03, 2020 | 15.51 | 15.58 | 14.28 | 14.38 | 380,901 | -1.17(-7.52%) |
Jul 31, 2020 | 16.40 | 17.03 | 15.30 | 15.55 | 385,000 | -1.06(-6.38%) |
Jul 30, 2020 | 16.89 | 17.10 | 16.20 | 16.61 | 232,870 | -0.70(-4.04%) |
Jul 29, 2020 | 16.76 | 17.61 | 16.76 | 17.31 | 239,391 | +0.54(+3.22%) |
Jul 28, 2020 | 16.67 | 17.26 | 16.61 | 16.77 | 145,516 | -0.01(-0.06%) |
Jul 27, 2020 | 18.13 | 18.20 | 16.42 | 16.78 | 471,251 | -1.49(-8.16%) |
Jul 24, 2020 | 18.71 | 19.20 | 18.22 | 18.27 | 450,900 | -0.73(-3.84%) |
Jul 23, 2020 | 17.41 | 19.08 | 17.10 | 19.00 | 393,972 | +1.59(+9.13%) |
Jul 22, 2020 | 17.10 | 17.59 | 16.95 | 17.41 | 223,777 | +0.03(+0.17%) |
Jul 21, 2020 | 16.74 | 17.75 | 16.51 | 17.38 | 366,250 | +1.29(+8.02%) |
Jul 20, 2020 | 17.37 | 17.56 | 15.93 | 16.09 | 388,055 | -1.46(-8.32%) |
Jul 17, 2020 | 18.57 | 18.72 | 17.48 | 17.55 | 303,600 | -1.06(-5.70%) |
Jul 16, 2020 | 18.30 | 19.07 | 18.20 | 18.61 | 262,933 | +0.00(+0.00%) |
Jul 15, 2020 | 17.60 | 19.12 | 17.60 | 18.61 | 259,556 | +1.89(+11.30%) |
Jul 14, 2020 | 17.12 | 17.33 | 16.51 | 16.72 | 301,612 | -0.48(-2.79%) |
Jul 13, 2020 | 17.85 | 17.87 | 16.70 | 17.20 | 269,304 | -0.41(-2.33%) |
Jul 10, 2020 | 17.47 | 18.07 | 17.02 | 17.61 | 375,700 | +0.06(+0.34%) |
Jul 09, 2020 | 18.69 | 19.21 | 17.32 | 17.55 | 331,487 | -1.21(-6.45%) |
Jul 08, 2020 | 18.73 | 18.86 | 17.43 | 18.76 | 333,641 | -0.02(-0.11%) |
Jul 07, 2020 | 20.64 | 20.81 | 18.43 | 18.78 | 451,367 | -2.27(-10.78%) |
Jul 06, 2020 | 22.24 | 22.31 | 20.64 | 21.05 | 206,950 | -0.26(-1.22%) |
Jul 02, 2020 | 21.27 | 21.84 | 20.67 | 21.31 | 227,400 | +1.00(+4.92%) |