Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.24 | 19.49 | 18.87 | 19.05 | 404,771 | -0.03(-0.14%) |
Sep 29, 2020 | 19.22 | 19.24 | 18.83 | 19.07 | 427,372 | -0.26(-1.34%) |
Sep 28, 2020 | 19.09 | 19.49 | 19.03 | 19.33 | 374,922 | +0.63(+3.36%) |
Sep 25, 2020 | 18.32 | 18.80 | 18.26 | 18.70 | 304,941 | +0.13(+0.71%) |
Sep 24, 2020 | 18.35 | 19.04 | 18.09 | 18.57 | 321,786 | +0.23(+1.25%) |
Sep 23, 2020 | 18.68 | 19.13 | 18.33 | 18.34 | 466,181 | -0.25(-1.32%) |
Sep 22, 2020 | 18.96 | 19.21 | 18.48 | 18.59 | 517,282 | -0.29(-1.54%) |
Sep 21, 2020 | 19.58 | 20.58 | 18.59 | 18.88 | 560,643 | -1.19(-5.95%) |
Sep 18, 2020 | 20.48 | 20.56 | 19.92 | 20.07 | 1,664,372 | -0.28(-1.38%) |
Sep 17, 2020 | 20.29 | 20.55 | 20.20 | 20.36 | 625,095 | -0.25(-1.24%) |
Sep 16, 2020 | 20.26 | 20.89 | 20.10 | 20.61 | 496,790 | +0.35(+1.73%) |
Sep 15, 2020 | 20.66 | 20.89 | 20.22 | 20.26 | 286,426 | -0.35(-1.70%) |
Sep 14, 2020 | 20.37 | 20.79 | 20.36 | 20.61 | 304,634 | +0.29(+1.43%) |
Sep 11, 2020 | 20.36 | 20.52 | 20.12 | 20.32 | 294,583 | -0.04(-0.22%) |
Sep 10, 2020 | 20.73 | 20.87 | 20.33 | 20.36 | 397,751 | -0.28(-1.36%) |
Sep 09, 2020 | 21.06 | 21.18 | 20.51 | 20.65 | 415,248 | -0.33(-1.55%) |
Sep 08, 2020 | 21.79 | 22.09 | 20.79 | 20.97 | 503,178 | -1.04(-4.71%) |
Sep 04, 2020 | 22.06 | 22.38 | 21.59 | 22.01 | 304,827 | +0.53(+2.45%) |
Sep 03, 2020 | 21.85 | 22.60 | 21.40 | 21.48 | 259,917 | -0.22(-1.01%) |
Sep 02, 2020 | 21.50 | 21.80 | 21.41 | 21.70 | 224,423 | +0.06(+0.28%) |
Sep 01, 2020 | 21.52 | 22.06 | 21.44 | 21.64 | 281,421 | -0.05(-0.24%) |
Aug 31, 2020 | 22.22 | 22.30 | 21.69 | 21.69 | 469,425 | -0.59(-2.64%) |
Aug 28, 2020 | 22.63 | 22.63 | 22.06 | 22.28 | 334,938 | -0.04(-0.19%) |
Aug 27, 2020 | 21.93 | 22.64 | 21.92 | 22.32 | 253,643 | +0.55(+2.51%) |
Aug 26, 2020 | 22.38 | 22.38 | 21.72 | 21.78 | 295,629 | -0.56(-2.53%) |
Aug 25, 2020 | 22.54 | 22.87 | 22.15 | 22.34 | 207,120 | -0.03(-0.16%) |
Aug 24, 2020 | 21.76 | 22.38 | 21.44 | 22.38 | 363,100 | +0.85(+3.93%) |
Aug 21, 2020 | 21.52 | 21.84 | 21.28 | 21.53 | 265,807 | -0.14(-0.66%) |
Aug 20, 2020 | 21.80 | 22.70 | 21.59 | 21.67 | 241,332 | -0.56(-2.54%) |
Aug 19, 2020 | 22.12 | 22.63 | 22.10 | 22.24 | 268,671 | +0.11(+0.51%) |
Aug 18, 2020 | 22.90 | 22.99 | 22.05 | 22.12 | 238,848 | -0.72(-3.15%) |
Aug 17, 2020 | 22.93 | 23.22 | 22.64 | 22.84 | 268,355 | -0.42(-1.79%) |
Aug 14, 2020 | 22.82 | 23.52 | 22.76 | 23.26 | 197,598 | +0.14(+0.60%) |
Aug 13, 2020 | 23.28 | 23.38 | 22.94 | 23.12 | 237,763 | -0.52(-2.20%) |
Aug 12, 2020 | 24.35 | 24.61 | 23.34 | 23.64 | 261,081 | -0.18(-0.77%) |
Aug 11, 2020 | 23.86 | 24.43 | 23.69 | 23.82 | 348,194 | +0.51(+2.20%) |
Aug 10, 2020 | 22.97 | 23.86 | 22.85 | 23.31 | 435,337 | +0.36(+1.59%) |
Aug 07, 2020 | 21.61 | 22.95 | 21.52 | 22.95 | 398,654 | +1.38(+6.40%) |
Aug 06, 2020 | 21.39 | 21.82 | 21.26 | 21.57 | 301,759 | -0.02(-0.08%) |
Aug 05, 2020 | 21.32 | 21.61 | 21.19 | 21.59 | 271,696 | +0.51(+2.43%) |
Aug 04, 2020 | 21.05 | 21.12 | 20.75 | 21.07 | 217,031 | -0.07(-0.33%) |
Aug 03, 2020 | 21.15 | 21.41 | 20.75 | 21.14 | 321,143 | +0.16(+0.74%) |
Jul 31, 2020 | 21.18 | 21.31 | 20.65 | 20.99 | 428,841 | -0.36(-1.67%) |
Jul 30, 2020 | 21.32 | 21.49 | 20.99 | 21.34 | 207,742 | -0.53(-2.42%) |
Jul 29, 2020 | 21.19 | 21.88 | 21.11 | 21.87 | 303,243 | +0.55(+2.56%) |
Jul 28, 2020 | 22.63 | 22.89 | 21.29 | 21.32 | 418,483 | -0.28(-1.29%) |
Jul 27, 2020 | 21.81 | 22.04 | 21.45 | 21.60 | 446,589 | -0.46(-2.08%) |
Jul 24, 2020 | 22.38 | 22.56 | 22.06 | 22.06 | 237,464 | -0.23(-1.01%) |
Jul 23, 2020 | 21.85 | 22.43 | 21.84 | 22.29 | 440,153 | +0.46(+2.11%) |
Jul 22, 2020 | 21.71 | 22.05 | 21.50 | 21.83 | 443,008 | -0.16(-0.71%) |
Jul 21, 2020 | 21.18 | 21.99 | 21.18 | 21.98 | 317,448 | +1.15(+5.50%) |
Jul 20, 2020 | 21.12 | 21.41 | 20.77 | 20.84 | 282,549 | -0.49(-2.32%) |
Jul 17, 2020 | 21.65 | 22.18 | 21.27 | 21.33 | 405,567 | -0.70(-3.19%) |
Jul 16, 2020 | 21.75 | 22.44 | 21.59 | 22.04 | 331,850 | +0.02(+0.10%) |
Jul 15, 2020 | 21.82 | 22.16 | 21.58 | 22.01 | 610,982 | +0.96(+4.56%) |
Jul 14, 2020 | 21.34 | 21.62 | 20.78 | 21.06 | 349,420 | -0.36(-1.66%) |
Jul 13, 2020 | 21.48 | 21.96 | 20.86 | 21.41 | 361,755 | +0.31(+1.48%) |
Jul 10, 2020 | 20.01 | 21.13 | 20.01 | 21.10 | 348,649 | +1.04(+5.19%) |
Jul 09, 2020 | 20.86 | 21.08 | 20.01 | 20.06 | 360,978 | -0.95(-4.50%) |
Jul 08, 2020 | 21.06 | 21.45 | 20.56 | 21.00 | 375,515 | -0.21(-0.98%) |
Jul 07, 2020 | 21.65 | 21.66 | 21.13 | 21.21 | 278,738 | -0.72(-3.30%) |
Jul 06, 2020 | 22.44 | 22.61 | 21.76 | 21.94 | 294,107 | +0.19(+0.86%) |
Jul 02, 2020 | 22.56 | 22.80 | 21.64 | 21.75 | 376,186 | -0.15(-0.67%) |