Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.92 | 20.55 | 19.84 | 19.94 | 187,709 | +0.01(+0.05%) |
Sep 29, 2020 | 19.89 | 19.97 | 19.57 | 19.93 | 102,557 | +0.06(+0.31%) |
Sep 28, 2020 | 19.91 | 20.19 | 19.85 | 19.87 | 125,441 | +0.26(+1.32%) |
Sep 25, 2020 | 19.12 | 19.73 | 19.12 | 19.61 | 87,988 | +0.31(+1.62%) |
Sep 24, 2020 | 18.96 | 19.58 | 18.80 | 19.30 | 127,873 | +0.38(+2.03%) |
Sep 23, 2020 | 19.46 | 19.65 | 18.89 | 18.91 | 107,720 | -0.54(-2.80%) |
Sep 22, 2020 | 19.18 | 19.63 | 19.09 | 19.46 | 154,983 | +0.26(+1.35%) |
Sep 21, 2020 | 20.24 | 20.29 | 19.15 | 19.20 | 185,065 | -1.48(-7.17%) |
Sep 18, 2020 | 21.20 | 21.37 | 20.46 | 20.68 | 197,135 | -0.46(-2.20%) |
Sep 17, 2020 | 21.16 | 21.70 | 21.10 | 21.14 | 150,712 | -0.30(-1.42%) |
Sep 16, 2020 | 20.83 | 21.85 | 20.73 | 21.45 | 314,413 | +0.78(+3.76%) |
Sep 15, 2020 | 21.14 | 21.23 | 20.43 | 20.67 | 294,620 | -0.44(-2.07%) |
Sep 14, 2020 | 21.14 | 21.42 | 20.66 | 21.11 | 92,570 | +0.11(+0.51%) |
Sep 11, 2020 | 21.47 | 21.48 | 20.93 | 21.00 | 105,564 | -0.36(-1.67%) |
Sep 10, 2020 | 21.73 | 21.91 | 21.33 | 21.36 | 117,143 | -0.17(-0.79%) |
Sep 09, 2020 | 21.81 | 21.92 | 21.48 | 21.53 | 132,664 | -0.20(-0.90%) |
Sep 08, 2020 | 22.93 | 23.06 | 21.71 | 21.72 | 259,647 | -1.33(-5.77%) |
Sep 04, 2020 | 23.74 | 23.88 | 23.03 | 23.06 | 273,257 | -0.27(-1.15%) |
Sep 03, 2020 | 22.87 | 23.93 | 22.65 | 23.32 | 418,666 | +0.56(+2.47%) |
Sep 02, 2020 | 21.96 | 22.92 | 21.96 | 22.76 | 154,542 | +0.80(+3.62%) |
Sep 01, 2020 | 21.69 | 22.18 | 21.44 | 21.97 | 91,648 | +0.14(+0.65%) |
Aug 31, 2020 | 22.33 | 22.37 | 21.82 | 21.82 | 101,315 | -0.60(-2.67%) |
Aug 28, 2020 | 22.44 | 22.58 | 22.22 | 22.42 | 98,399 | +0.04(+0.20%) |
Aug 27, 2020 | 22.19 | 22.81 | 22.19 | 22.38 | 117,290 | +0.00(+0.00%) |
Aug 26, 2020 | 22.83 | 22.84 | 22.38 | 22.38 | 72,348 | -0.37(-1.61%) |
Aug 25, 2020 | 23.02 | 23.18 | 22.53 | 22.74 | 83,652 | -0.04(-0.16%) |
Aug 24, 2020 | 22.67 | 22.91 | 22.44 | 22.78 | 148,391 | +0.35(+1.55%) |
Aug 21, 2020 | 22.95 | 23.23 | 22.24 | 22.43 | 96,720 | -0.64(-2.79%) |
Aug 20, 2020 | 23.29 | 23.48 | 22.89 | 23.07 | 109,547 | -0.19(-0.81%) |
Aug 19, 2020 | 22.79 | 23.57 | 22.78 | 23.26 | 240,216 | +0.55(+2.44%) |
Aug 18, 2020 | 22.42 | 22.75 | 22.01 | 22.71 | 161,419 | +0.23(+1.03%) |
Aug 17, 2020 | 22.95 | 22.98 | 22.39 | 22.48 | 153,263 | -0.39(-1.72%) |
Aug 14, 2020 | 22.31 | 22.93 | 22.04 | 22.87 | 143,625 | +0.35(+1.55%) |
Aug 13, 2020 | 22.83 | 22.96 | 22.51 | 22.52 | 107,290 | -0.26(-1.14%) |
Aug 12, 2020 | 22.83 | 22.86 | 22.62 | 22.78 | 94,602 | +0.29(+1.31%) |
Aug 11, 2020 | 22.42 | 23.17 | 22.38 | 22.48 | 170,021 | +0.40(+1.81%) |
Aug 10, 2020 | 21.32 | 22.32 | 21.23 | 22.08 | 133,399 | +0.92(+4.37%) |
Aug 07, 2020 | 20.75 | 21.36 | 20.75 | 21.16 | 124,963 | +0.28(+1.36%) |
Aug 06, 2020 | 20.94 | 21.17 | 20.75 | 20.88 | 142,307 | -0.12(-0.55%) |
Aug 05, 2020 | 20.07 | 21.09 | 20.05 | 20.99 | 162,451 | +1.11(+5.59%) |
Aug 04, 2020 | 19.32 | 19.97 | 19.32 | 19.88 | 85,320 | +0.49(+2.52%) |
Aug 03, 2020 | 19.02 | 19.44 | 18.89 | 19.39 | 71,319 | +0.55(+2.93%) |
Jul 31, 2020 | 18.89 | 19.17 | 18.62 | 18.84 | 90,320 | -0.04(-0.24%) |
Jul 30, 2020 | 18.53 | 19.22 | 18.33 | 18.88 | 85,086 | +0.57(+3.11%) |
Jul 29, 2020 | 18.14 | 18.41 | 18.00 | 18.31 | 86,823 | +0.24(+1.33%) |
Jul 28, 2020 | 18.92 | 19.09 | 18.07 | 18.07 | 71,516 | -1.04(-5.44%) |
Jul 27, 2020 | 19.30 | 19.32 | 18.90 | 19.11 | 150,674 | +0.04(+0.23%) |
Jul 24, 2020 | 19.68 | 19.91 | 19.03 | 19.07 | 67,487 | -0.53(-2.72%) |
Jul 23, 2020 | 19.11 | 19.74 | 19.11 | 19.60 | 104,751 | +0.40(+2.08%) |
Jul 22, 2020 | 19.51 | 19.67 | 19.10 | 19.20 | 94,241 | -0.34(-1.73%) |
Jul 21, 2020 | 19.27 | 19.55 | 19.16 | 19.54 | 176,081 | +0.35(+1.81%) |
Jul 20, 2020 | 19.50 | 19.50 | 18.87 | 19.19 | 67,562 | -0.39(-2.00%) |
Jul 17, 2020 | 19.83 | 19.90 | 19.51 | 19.59 | 169,730 | -0.16(-0.81%) |
Jul 16, 2020 | 20.02 | 20.89 | 19.60 | 19.75 | 127,369 | -0.47(-2.33%) |
Jul 15, 2020 | 20.31 | 20.69 | 20.03 | 20.22 | 175,192 | +0.46(+2.34%) |
Jul 14, 2020 | 19.50 | 19.97 | 19.38 | 19.75 | 97,093 | +0.27(+1.37%) |
Jul 13, 2020 | 19.11 | 19.75 | 19.11 | 19.49 | 132,633 | +0.56(+2.96%) |
Jul 10, 2020 | 18.08 | 18.95 | 18.04 | 18.93 | 85,596 | +0.82(+4.52%) |
Jul 09, 2020 | 18.89 | 18.89 | 18.02 | 18.11 | 77,707 | -0.78(-4.14%) |
Jul 08, 2020 | 19.28 | 19.79 | 18.68 | 18.89 | 123,695 | -0.44(-2.30%) |
Jul 07, 2020 | 19.89 | 20.03 | 19.32 | 19.34 | 157,124 | -0.81(-4.02%) |
Jul 06, 2020 | 19.91 | 20.23 | 19.71 | 20.15 | 246,862 | +0.73(+3.75%) |
Jul 02, 2020 | 19.54 | 19.73 | 19.34 | 19.42 | 155,895 | +0.36(+1.87%) |