Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.59 | 20.92 | 20.16 | 20.54 | 381,778 | +0.09(+0.46%) |
Sep 29, 2020 | 20.83 | 20.83 | 20.06 | 20.45 | 268,290 | -0.43(-2.04%) |
Sep 28, 2020 | 20.22 | 21.01 | 20.22 | 20.87 | 240,999 | +0.93(+4.66%) |
Sep 25, 2020 | 19.62 | 19.95 | 19.56 | 19.94 | 364,531 | +0.23(+1.17%) |
Sep 24, 2020 | 19.73 | 20.08 | 19.37 | 19.71 | 285,472 | +0.08(+0.39%) |
Sep 23, 2020 | 20.21 | 20.37 | 19.58 | 19.64 | 498,478 | -0.66(-3.24%) |
Sep 22, 2020 | 20.04 | 20.47 | 19.93 | 20.29 | 498,324 | +0.24(+1.19%) |
Sep 21, 2020 | 21.07 | 21.07 | 19.93 | 20.05 | 681,813 | -1.40(-6.52%) |
Sep 18, 2020 | 22.26 | 22.26 | 21.39 | 21.45 | 833,097 | -0.73(-3.31%) |
Sep 17, 2020 | 22.18 | 22.57 | 22.02 | 22.18 | 325,949 | -0.27(-1.21%) |
Sep 16, 2020 | 22.07 | 22.74 | 22.01 | 22.46 | 410,920 | +0.59(+2.69%) |
Sep 15, 2020 | 21.78 | 22.29 | 21.78 | 21.87 | 387,154 | +0.14(+0.67%) |
Sep 14, 2020 | 21.17 | 21.84 | 21.12 | 21.72 | 600,528 | +0.70(+3.33%) |
Sep 11, 2020 | 21.54 | 21.54 | 20.91 | 21.03 | 574,360 | -0.41(-1.91%) |
Sep 10, 2020 | 21.58 | 21.64 | 21.20 | 21.43 | 274,473 | -0.14(-0.63%) |
Sep 09, 2020 | 22.00 | 22.27 | 21.52 | 21.57 | 261,304 | -0.32(-1.44%) |
Sep 08, 2020 | 21.95 | 22.11 | 21.51 | 21.89 | 300,191 | -0.19(-0.88%) |
Sep 04, 2020 | 22.22 | 22.36 | 21.57 | 22.08 | 349,843 | +0.09(+0.42%) |
Sep 03, 2020 | 21.84 | 22.51 | 21.84 | 21.99 | 423,631 | +0.24(+1.09%) |
Sep 02, 2020 | 21.46 | 21.77 | 21.19 | 21.75 | 253,990 | +0.25(+1.18%) |
Sep 01, 2020 | 21.36 | 21.58 | 21.19 | 21.50 | 219,812 | -0.08(-0.35%) |
Aug 31, 2020 | 21.62 | 21.77 | 21.32 | 21.57 | 445,341 | -0.14(-0.66%) |
Aug 28, 2020 | 21.91 | 21.91 | 21.49 | 21.72 | 353,988 | -0.11(-0.50%) |
Aug 27, 2020 | 21.53 | 22.16 | 21.53 | 21.83 | 208,686 | +0.46(+2.13%) |
Aug 26, 2020 | 21.90 | 21.97 | 21.20 | 21.37 | 252,395 | -0.25(-1.17%) |
Aug 25, 2020 | 21.92 | 22.24 | 21.52 | 21.62 | 357,253 | -0.14(-0.62%) |
Aug 24, 2020 | 21.15 | 21.81 | 20.86 | 21.76 | 587,982 | +0.66(+3.12%) |
Aug 21, 2020 | 21.46 | 21.68 | 20.97 | 21.10 | 457,970 | -0.52(-2.38%) |
Aug 20, 2020 | 21.12 | 21.95 | 21.12 | 21.62 | 213,202 | +0.26(+1.23%) |
Aug 19, 2020 | 22.10 | 22.23 | 21.28 | 21.35 | 347,366 | -0.73(-3.33%) |
Aug 18, 2020 | 22.61 | 22.70 | 21.99 | 22.09 | 235,135 | -0.60(-2.64%) |
Aug 17, 2020 | 22.88 | 23.03 | 22.53 | 22.69 | 162,267 | -0.24(-1.07%) |
Aug 14, 2020 | 22.92 | 23.35 | 22.81 | 22.93 | 174,448 | -0.15(-0.66%) |
Aug 13, 2020 | 23.19 | 23.76 | 23.06 | 23.09 | 194,569 | -0.27(-1.16%) |
Aug 12, 2020 | 23.80 | 23.88 | 23.11 | 23.36 | 302,559 | -0.15(-0.65%) |
Aug 11, 2020 | 24.01 | 24.24 | 23.47 | 23.51 | 649,193 | +0.02(+0.07%) |
Aug 10, 2020 | 23.11 | 24.00 | 23.11 | 23.49 | 284,588 | +0.41(+1.79%) |
Aug 07, 2020 | 22.73 | 23.17 | 22.69 | 23.08 | 578,414 | +0.18(+0.77%) |
Aug 06, 2020 | 22.66 | 23.14 | 22.62 | 22.90 | 210,075 | +0.11(+0.48%) |
Aug 05, 2020 | 23.29 | 23.32 | 22.56 | 22.79 | 234,839 | -0.26(-1.14%) |
Aug 04, 2020 | 22.54 | 23.32 | 22.54 | 23.05 | 292,441 | +0.54(+2.40%) |
Aug 03, 2020 | 22.84 | 22.93 | 22.04 | 22.51 | 272,361 | -0.29(-1.26%) |
Jul 31, 2020 | 22.06 | 22.80 | 21.85 | 22.80 | 529,621 | +0.57(+2.54%) |
Jul 30, 2020 | 22.28 | 22.54 | 21.87 | 22.23 | 237,383 | -0.57(-2.48%) |
Jul 29, 2020 | 22.80 | 23.36 | 22.04 | 22.80 | 334,858 | +0.14(+0.60%) |
Jul 28, 2020 | 21.57 | 22.76 | 21.57 | 22.66 | 420,064 | +0.95(+4.35%) |
Jul 27, 2020 | 21.41 | 21.79 | 20.92 | 21.72 | 556,247 | +0.13(+0.59%) |
Jul 24, 2020 | 22.04 | 22.07 | 21.54 | 21.59 | 277,482 | -0.52(-2.33%) |
Jul 23, 2020 | 21.89 | 22.56 | 21.81 | 22.11 | 481,834 | -0.01(-0.04%) |
Jul 22, 2020 | 21.73 | 22.29 | 21.46 | 22.11 | 212,493 | +0.42(+1.95%) |
Jul 21, 2020 | 21.52 | 22.00 | 21.52 | 21.69 | 200,880 | +0.50(+2.35%) |
Jul 20, 2020 | 21.99 | 22.00 | 21.08 | 21.19 | 214,012 | -1.07(-4.82%) |
Jul 17, 2020 | 22.21 | 22.40 | 21.89 | 22.27 | 286,601 | +0.09(+0.42%) |
Jul 16, 2020 | 22.46 | 22.49 | 22.06 | 22.17 | 316,628 | -0.43(-1.91%) |
Jul 15, 2020 | 22.92 | 23.26 | 22.42 | 22.60 | 369,922 | +0.34(+1.52%) |
Jul 14, 2020 | 22.53 | 22.76 | 21.89 | 22.27 | 301,438 | -0.20(-0.90%) |
Jul 13, 2020 | 23.16 | 23.16 | 22.18 | 22.47 | 322,605 | -0.48(-2.10%) |
Jul 10, 2020 | 22.35 | 22.95 | 22.31 | 22.95 | 366,779 | +0.63(+2.84%) |
Jul 09, 2020 | 21.82 | 22.34 | 21.47 | 22.32 | 665,694 | +0.35(+1.61%) |
Jul 08, 2020 | 22.24 | 22.41 | 21.42 | 21.96 | 245,400 | -0.45(-2.00%) |
Jul 07, 2020 | 22.69 | 22.81 | 22.35 | 22.41 | 334,890 | -0.65(-2.82%) |
Jul 06, 2020 | 24.38 | 24.40 | 23.04 | 23.06 | 319,345 | -0.66(-2.78%) |
Jul 02, 2020 | 24.39 | 24.52 | 23.66 | 23.72 | 326,749 | -0.03(-0.14%) |