Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.18 | 18.42 | 18.18 | 18.36 | 62,334 | +0.35(+1.94%) |
Sep 29, 2020 | 17.89 | 18.09 | 17.86 | 18.01 | 45,758 | +0.24(+1.35%) |
Sep 28, 2020 | 17.62 | 17.90 | 17.62 | 17.77 | 47,945 | +0.50(+2.90%) |
Sep 25, 2020 | 17.07 | 17.27 | 17.03 | 17.27 | 33,400 | -0.06(-0.35%) |
Sep 24, 2020 | 17.59 | 17.59 | 17.27 | 17.33 | 92,737 | -0.65(-3.62%) |
Sep 23, 2020 | 18.14 | 18.16 | 17.88 | 17.98 | 53,788 | -0.35(-1.91%) |
Sep 22, 2020 | 18.73 | 18.73 | 18.26 | 18.33 | 56,152 | -0.51(-2.71%) |
Sep 21, 2020 | 18.87 | 18.88 | 18.64 | 18.84 | 23,164 | -0.14(-0.74%) |
Sep 18, 2020 | 19.03 | 19.28 | 18.87 | 18.98 | 34,300 | +0.06(+0.32%) |
Sep 17, 2020 | 18.75 | 19.05 | 18.73 | 18.92 | 85,368 | +0.33(+1.78%) |
Sep 16, 2020 | 18.64 | 18.68 | 18.47 | 18.59 | 65,351 | -0.17(-0.91%) |
Sep 15, 2020 | 19.01 | 19.05 | 18.61 | 18.76 | 109,209 | -0.72(-3.70%) |
Sep 14, 2020 | 19.70 | 19.70 | 19.43 | 19.48 | 31,312 | -0.33(-1.67%) |
Sep 11, 2020 | 19.81 | 19.87 | 19.71 | 19.81 | 33,200 | -0.04(-0.20%) |
Sep 10, 2020 | 20.10 | 20.18 | 19.81 | 19.85 | 40,279 | -0.35(-1.73%) |
Sep 09, 2020 | 20.28 | 20.36 | 20.20 | 20.20 | 16,344 | -0.06(-0.30%) |
Sep 08, 2020 | 20.00 | 20.26 | 19.94 | 20.26 | 54,378 | +0.23(+1.15%) |
Sep 04, 2020 | 20.20 | 20.20 | 19.77 | 20.03 | 34,200 | -0.04(-0.20%) |
Sep 03, 2020 | 20.40 | 20.40 | 19.88 | 20.07 | 68,894 | -0.46(-2.24%) |
Sep 02, 2020 | 20.70 | 20.70 | 20.51 | 20.53 | 24,412 | -0.06(-0.29%) |
Sep 01, 2020 | 20.45 | 20.59 | 20.30 | 20.59 | 57,925 | +0.05(+0.24%) |
Aug 31, 2020 | 20.95 | 20.95 | 20.50 | 20.54 | 54,810 | -0.76(-3.57%) |
Aug 28, 2020 | 21.35 | 21.35 | 21.11 | 21.30 | 30,900 | -0.06(-0.28%) |
Aug 27, 2020 | 21.69 | 21.69 | 21.13 | 21.36 | 49,248 | -0.87(-3.91%) |
Aug 26, 2020 | 22.53 | 22.53 | 22.14 | 22.23 | 33,190 | -0.37(-1.64%) |
Aug 25, 2020 | 22.55 | 22.68 | 22.45 | 22.60 | 25,608 | +0.02(+0.09%) |
Aug 24, 2020 | 22.63 | 22.63 | 22.48 | 22.58 | 28,098 | +0.17(+0.76%) |
Aug 21, 2020 | 22.38 | 22.47 | 22.26 | 22.41 | 22,800 | +0.09(+0.40%) |
Aug 20, 2020 | 22.43 | 22.52 | 22.31 | 22.32 | 45,704 | -0.21(-0.93%) |
Aug 19, 2020 | 22.62 | 22.74 | 22.53 | 22.53 | 25,118 | -0.12(-0.53%) |
Aug 18, 2020 | 22.94 | 22.94 | 22.62 | 22.65 | 21,590 | -0.50(-2.16%) |
Aug 17, 2020 | 22.95 | 23.28 | 22.95 | 23.15 | 53,723 | +0.91(+4.09%) |
Aug 14, 2020 | 22.09 | 22.29 | 22.09 | 22.24 | 26,000 | -0.07(-0.31%) |
Aug 13, 2020 | 22.40 | 22.40 | 22.26 | 22.31 | 38,005 | -0.13(-0.58%) |
Aug 12, 2020 | 22.38 | 22.54 | 22.34 | 22.44 | 30,067 | +0.34(+1.54%) |
Aug 11, 2020 | 22.31 | 22.38 | 22.04 | 22.10 | 35,004 | -0.08(-0.36%) |
Aug 10, 2020 | 22.11 | 22.18 | 21.97 | 22.18 | 32,300 | -0.02(-0.09%) |
Aug 07, 2020 | 22.25 | 22.28 | 22.08 | 22.20 | 32,000 | -0.29(-1.29%) |
Aug 06, 2020 | 22.76 | 22.76 | 22.35 | 22.49 | 37,332 | -0.15(-0.66%) |
Aug 05, 2020 | 22.55 | 22.88 | 22.55 | 22.64 | 57,484 | +0.30(+1.34%) |
Aug 04, 2020 | 22.23 | 22.37 | 22.21 | 22.34 | 41,956 | +0.14(+0.63%) |
Aug 03, 2020 | 22.33 | 22.38 | 22.19 | 22.20 | 43,892 | +0.12(+0.54%) |
Jul 31, 2020 | 22.08 | 22.32 | 21.87 | 22.08 | 34,400 | +0.16(+0.73%) |
Jul 30, 2020 | 22.00 | 22.04 | 21.80 | 21.92 | 32,995 | -0.39(-1.75%) |
Jul 29, 2020 | 22.25 | 22.31 | 22.03 | 22.31 | 28,748 | +0.56(+2.57%) |
Jul 28, 2020 | 22.15 | 22.15 | 21.70 | 21.75 | 59,708 | -0.62(-2.77%) |
Jul 27, 2020 | 22.52 | 22.54 | 22.09 | 22.37 | 47,860 | -0.62(-2.70%) |
Jul 24, 2020 | 22.99 | 23.00 | 22.83 | 22.99 | 37,400 | -0.55(-2.34%) |
Jul 23, 2020 | 23.74 | 23.78 | 23.36 | 23.54 | 66,496 | -0.33(-1.38%) |
Jul 22, 2020 | 23.98 | 24.10 | 23.67 | 23.87 | 32,112 | -0.20(-0.83%) |
Jul 21, 2020 | 24.35 | 24.41 | 24.02 | 24.07 | 50,037 | -0.45(-1.84%) |
Jul 20, 2020 | 24.63 | 24.71 | 24.40 | 24.52 | 53,340 | +0.17(+0.70%) |
Jul 17, 2020 | 24.60 | 24.60 | 24.35 | 24.35 | 24,500 | -0.09(-0.37%) |
Jul 16, 2020 | 24.49 | 24.59 | 24.32 | 24.44 | 25,957 | -0.41(-1.65%) |
Jul 15, 2020 | 24.92 | 25.12 | 24.75 | 24.85 | 25,100 | -0.38(-1.51%) |
Jul 14, 2020 | 24.98 | 25.28 | 24.88 | 25.23 | 22,409 | -0.22(-0.86%) |
Jul 13, 2020 | 25.77 | 26.04 | 25.45 | 25.45 | 22,463 | -0.35(-1.36%) |
Jul 10, 2020 | 25.79 | 25.88 | 25.66 | 25.80 | 18,400 | -0.29(-1.11%) |
Jul 09, 2020 | 26.52 | 26.52 | 25.83 | 26.09 | 71,031 | -0.69(-2.58%) |
Jul 08, 2020 | 26.36 | 26.80 | 26.36 | 26.78 | 78,398 | +1.16(+4.53%) |
Jul 07, 2020 | 25.22 | 25.90 | 25.22 | 25.62 | 76,886 | -1.65(-6.05%) |
Jul 06, 2020 | 26.44 | 27.28 | 26.44 | 27.27 | 133,799 | +2.20(+8.78%) |
Jul 02, 2020 | 25.00 | 25.35 | 24.94 | 25.07 | 74,500 | +1.17(+4.90%) |