Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.71 | 22.02 | 21.23 | 21.83 | 36,229 | +0.62(+2.91%) |
Sep 29, 2020 | 21.31 | 21.76 | 20.94 | 21.21 | 25,251 | +0.11(+0.53%) |
Sep 28, 2020 | 21.45 | 21.78 | 21.09 | 21.10 | 35,944 | +0.03(+0.14%) |
Sep 25, 2020 | 20.38 | 21.07 | 19.92 | 21.07 | 32,964 | +1.05(+5.26%) |
Sep 24, 2020 | 19.34 | 20.42 | 19.07 | 20.01 | 54,080 | +0.63(+3.23%) |
Sep 23, 2020 | 20.37 | 20.39 | 19.38 | 19.39 | 42,131 | -0.93(-4.55%) |
Sep 22, 2020 | 20.09 | 20.70 | 20.05 | 20.31 | 37,184 | +0.35(+1.74%) |
Sep 21, 2020 | 19.84 | 20.18 | 19.20 | 19.96 | 116,815 | -0.41(-2.01%) |
Sep 18, 2020 | 21.45 | 21.45 | 20.21 | 20.37 | 61,533 | -1.05(-4.91%) |
Sep 17, 2020 | 21.64 | 21.75 | 20.99 | 21.43 | 42,167 | -0.60(-2.71%) |
Sep 16, 2020 | 21.99 | 22.45 | 21.68 | 22.02 | 19,964 | -0.13(-0.60%) |
Sep 15, 2020 | 22.35 | 23.05 | 21.77 | 22.16 | 56,658 | +0.46(+2.14%) |
Sep 14, 2020 | 21.28 | 21.96 | 21.08 | 21.69 | 85,608 | +0.84(+4.04%) |
Sep 11, 2020 | 20.72 | 21.03 | 20.37 | 20.85 | 68,621 | +0.20(+0.95%) |
Sep 10, 2020 | 21.79 | 21.79 | 20.65 | 20.65 | 72,512 | -1.14(-5.25%) |
Sep 09, 2020 | 21.50 | 22.58 | 21.50 | 21.80 | 57,885 | +0.79(+3.76%) |
Sep 08, 2020 | 21.09 | 21.38 | 20.37 | 21.01 | 67,656 | -0.34(-1.61%) |
Sep 04, 2020 | 22.00 | 22.00 | 20.52 | 21.35 | 70,017 | -0.32(-1.46%) |
Sep 03, 2020 | 22.40 | 23.10 | 21.15 | 21.67 | 112,084 | -0.84(-3.72%) |
Sep 02, 2020 | 20.86 | 22.71 | 20.52 | 22.51 | 135,552 | +1.94(+9.42%) |
Sep 01, 2020 | 21.31 | 21.31 | 20.33 | 20.57 | 76,657 | -0.74(-3.45%) |
Aug 31, 2020 | 20.84 | 21.68 | 20.84 | 21.31 | 53,093 | +0.25(+1.20%) |
Aug 28, 2020 | 21.10 | 21.14 | 20.48 | 21.05 | 57,130 | +0.06(+0.30%) |
Aug 27, 2020 | 20.76 | 21.35 | 20.58 | 20.99 | 37,602 | +0.30(+1.44%) |
Aug 26, 2020 | 21.35 | 21.35 | 20.49 | 20.69 | 66,847 | -0.82(-3.81%) |
Aug 25, 2020 | 22.06 | 22.06 | 21.27 | 21.51 | 110,565 | -0.47(-2.15%) |
Aug 24, 2020 | 21.85 | 22.07 | 21.11 | 21.98 | 74,619 | +0.51(+2.37%) |
Aug 21, 2020 | 21.62 | 21.62 | 20.87 | 21.47 | 85,266 | +0.03(+0.16%) |
Aug 20, 2020 | 21.86 | 22.03 | 21.26 | 21.44 | 71,640 | -0.57(-2.61%) |
Aug 19, 2020 | 22.35 | 22.41 | 21.90 | 22.01 | 30,041 | -0.21(-0.95%) |
Aug 18, 2020 | 22.48 | 22.71 | 21.86 | 22.22 | 53,075 | -0.25(-1.13%) |
Aug 17, 2020 | 22.58 | 23.07 | 22.28 | 22.48 | 51,619 | -0.15(-0.66%) |
Aug 14, 2020 | 23.19 | 23.19 | 22.44 | 22.63 | 63,789 | -0.56(-2.41%) |
Aug 13, 2020 | 23.35 | 23.35 | 22.68 | 23.19 | 23,207 | -0.12(-0.52%) |
Aug 12, 2020 | 22.51 | 23.75 | 22.51 | 23.31 | 79,621 | +0.90(+4.03%) |
Aug 11, 2020 | 24.24 | 24.24 | 22.20 | 22.40 | 117,062 | -1.47(-6.17%) |
Aug 10, 2020 | 24.30 | 24.43 | 23.72 | 23.88 | 58,527 | +0.01(+0.05%) |
Aug 07, 2020 | 22.49 | 24.16 | 22.49 | 23.87 | 114,584 | +1.18(+5.21%) |
Aug 06, 2020 | 22.57 | 22.81 | 21.94 | 22.68 | 32,436 | +0.34(+1.50%) |
Aug 05, 2020 | 23.51 | 23.51 | 22.08 | 22.35 | 52,376 | -0.79(-3.42%) |
Aug 04, 2020 | 22.42 | 23.42 | 22.30 | 23.14 | 42,701 | +0.72(+3.20%) |
Aug 03, 2020 | 23.26 | 23.26 | 22.10 | 22.42 | 80,770 | -0.83(-3.56%) |
Jul 31, 2020 | 23.12 | 23.40 | 22.30 | 23.25 | 28,458 | +0.22(+0.97%) |
Jul 30, 2020 | 22.74 | 23.06 | 22.40 | 23.03 | 25,968 | -0.07(-0.32%) |
Jul 29, 2020 | 23.10 | 23.14 | 22.63 | 23.10 | 28,067 | +0.33(+1.46%) |
Jul 28, 2020 | 22.35 | 23.34 | 21.79 | 22.77 | 122,204 | +0.98(+4.50%) |
Jul 27, 2020 | 22.48 | 22.56 | 21.33 | 21.79 | 55,645 | -0.81(-3.58%) |
Jul 24, 2020 | 23.02 | 23.95 | 22.30 | 22.60 | 68,192 | -0.52(-2.26%) |
Jul 23, 2020 | 23.02 | 23.54 | 22.73 | 23.12 | 139,092 | +0.09(+0.40%) |
Jul 22, 2020 | 21.63 | 23.26 | 21.24 | 23.03 | 175,978 | +1.13(+5.17%) |
Jul 21, 2020 | 22.01 | 22.77 | 21.71 | 21.90 | 93,697 | +0.17(+0.79%) |
Jul 20, 2020 | 22.60 | 22.60 | 21.60 | 21.72 | 76,139 | -0.90(-3.99%) |
Jul 17, 2020 | 21.42 | 22.77 | 21.42 | 22.63 | 157,647 | +1.41(+6.63%) |
Jul 16, 2020 | 20.12 | 21.25 | 20.12 | 21.22 | 66,216 | +0.85(+4.18%) |
Jul 15, 2020 | 21.17 | 21.65 | 20.37 | 20.37 | 77,444 | -0.29(-1.41%) |
Jul 14, 2020 | 20.18 | 20.97 | 20.18 | 20.66 | 59,255 | +0.60(+2.99%) |
Jul 13, 2020 | 20.25 | 20.62 | 19.82 | 20.06 | 109,186 | +0.05(+0.24%) |
Jul 10, 2020 | 18.75 | 20.15 | 18.75 | 20.01 | 88,166 | +0.99(+5.20%) |
Jul 09, 2020 | 19.76 | 19.76 | 18.12 | 19.02 | 75,203 | -0.73(-3.68%) |
Jul 08, 2020 | 19.20 | 19.90 | 19.02 | 19.75 | 30,614 | +0.57(+2.96%) |
Jul 07, 2020 | 18.77 | 19.43 | 18.62 | 19.18 | 133,204 | -0.29(-1.48%) |
Jul 06, 2020 | 20.49 | 20.77 | 18.96 | 19.47 | 136,805 | -0.72(-3.55%) |
Jul 02, 2020 | 20.61 | 20.81 | 20.05 | 20.19 | 84,622 | +0.17(+0.84%) |