Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.53 | 21.86 | 21.51 | 21.60 | 19,365 | +0.32(+1.50%) |
Sep 29, 2020 | 21.35 | 21.38 | 21.14 | 21.28 | 12,359 | -0.31(-1.44%) |
Sep 28, 2020 | 20.95 | 21.68 | 20.95 | 21.59 | 25,541 | +1.12(+5.47%) |
Sep 25, 2020 | 20.17 | 20.48 | 20.07 | 20.47 | 16,700 | -0.13(-0.63%) |
Sep 24, 2020 | 20.62 | 20.82 | 20.49 | 20.60 | 17,937 | -0.52(-2.46%) |
Sep 23, 2020 | 21.53 | 21.75 | 21.12 | 21.12 | 15,504 | -0.65(-2.99%) |
Sep 22, 2020 | 22.00 | 22.00 | 21.51 | 21.77 | 18,322 | -0.72(-3.20%) |
Sep 21, 2020 | 22.73 | 22.73 | 22.20 | 22.49 | 40,630 | -0.75(-3.23%) |
Sep 18, 2020 | 23.50 | 23.50 | 22.90 | 23.24 | 13,600 | -0.76(-3.17%) |
Sep 17, 2020 | 23.92 | 24.13 | 23.85 | 24.00 | 22,670 | +0.19(+0.80%) |
Sep 16, 2020 | 23.95 | 24.07 | 23.81 | 23.81 | 44,262 | +0.31(+1.32%) |
Sep 15, 2020 | 23.65 | 23.98 | 23.50 | 23.50 | 20,778 | +0.28(+1.21%) |
Sep 14, 2020 | 22.99 | 23.25 | 22.97 | 23.22 | 14,879 | +0.30(+1.31%) |
Sep 11, 2020 | 23.00 | 23.07 | 22.75 | 22.92 | 13,700 | -0.03(-0.13%) |
Sep 10, 2020 | 23.23 | 23.37 | 22.86 | 22.95 | 26,894 | -0.74(-3.12%) |
Sep 09, 2020 | 23.45 | 23.89 | 23.45 | 23.69 | 62,513 | +1.29(+5.76%) |
Sep 08, 2020 | 22.06 | 22.98 | 22.00 | 22.40 | 72,309 | +1.55(+7.43%) |
Sep 04, 2020 | 21.00 | 21.14 | 20.75 | 20.85 | 41,700 | +0.50(+2.46%) |
Sep 03, 2020 | 20.56 | 20.77 | 20.23 | 20.35 | 23,699 | +0.02(+0.10%) |
Sep 02, 2020 | 20.33 | 20.40 | 20.03 | 20.33 | 9,707 | -0.08(-0.39%) |
Sep 01, 2020 | 20.57 | 20.57 | 20.39 | 20.41 | 8,833 | +0.10(+0.49%) |
Aug 31, 2020 | 20.97 | 20.97 | 20.31 | 20.31 | 25,768 | -0.09(-0.44%) |
Aug 28, 2020 | 20.36 | 20.97 | 20.36 | 20.40 | 16,800 | +0.18(+0.89%) |
Aug 27, 2020 | 20.27 | 20.41 | 20.17 | 20.22 | 23,777 | -0.01(-0.05%) |
Aug 26, 2020 | 20.55 | 20.55 | 20.23 | 20.23 | 15,943 | -0.09(-0.44%) |
Aug 25, 2020 | 20.11 | 20.36 | 20.11 | 20.32 | 28,801 | +0.83(+4.26%) |
Aug 24, 2020 | 19.61 | 19.61 | 19.35 | 19.49 | 22,066 | -0.28(-1.42%) |
Aug 21, 2020 | 19.68 | 19.88 | 19.65 | 19.77 | 14,800 | +0.12(+0.61%) |
Aug 20, 2020 | 19.44 | 19.72 | 19.33 | 19.65 | 17,692 | +0.62(+3.26%) |
Aug 19, 2020 | 19.06 | 19.19 | 19.00 | 19.03 | 23,233 | +0.09(+0.48%) |
Aug 18, 2020 | 19.12 | 19.12 | 18.91 | 18.94 | 20,757 | -0.42(-2.17%) |
Aug 17, 2020 | 19.32 | 19.48 | 19.12 | 19.36 | 12,003 | -0.03(-0.15%) |
Aug 14, 2020 | 19.36 | 19.51 | 19.25 | 19.39 | 14,100 | +0.14(+0.73%) |
Aug 13, 2020 | 19.40 | 19.42 | 19.22 | 19.25 | 12,110 | -0.22(-1.13%) |
Aug 12, 2020 | 19.43 | 19.72 | 19.43 | 19.47 | 43,406 | +0.81(+4.34%) |
Aug 11, 2020 | 19.00 | 19.19 | 18.66 | 18.66 | 20,556 | -0.04(-0.21%) |
Aug 10, 2020 | 18.40 | 18.71 | 18.38 | 18.70 | 25,200 | +0.33(+1.80%) |
Aug 07, 2020 | 18.31 | 18.44 | 18.30 | 18.37 | 8,300 | -0.19(-1.02%) |
Aug 06, 2020 | 18.34 | 18.56 | 18.34 | 18.56 | 21,384 | +0.40(+2.20%) |
Aug 05, 2020 | 18.23 | 18.32 | 18.16 | 18.16 | 16,190 | +0.17(+0.94%) |
Aug 04, 2020 | 17.94 | 18.04 | 17.89 | 17.99 | 16,558 | +0.10(+0.56%) |
Aug 03, 2020 | 17.90 | 17.90 | 17.77 | 17.89 | 9,565 | +0.17(+0.96%) |
Jul 31, 2020 | 17.81 | 17.82 | 17.46 | 17.72 | 11,200 | -0.09(-0.51%) |
Jul 30, 2020 | 17.81 | 17.88 | 17.56 | 17.81 | 9,311 | -0.16(-0.89%) |
Jul 29, 2020 | 17.93 | 18.05 | 17.89 | 17.97 | 14,098 | +0.01(+0.06%) |
Jul 28, 2020 | 17.90 | 17.96 | 17.82 | 17.96 | 7,763 | -0.08(-0.44%) |
Jul 27, 2020 | 17.96 | 18.08 | 17.95 | 18.04 | 23,305 | +0.12(+0.67%) |
Jul 24, 2020 | 17.94 | 17.95 | 17.80 | 17.92 | 14,500 | -0.14(-0.78%) |
Jul 23, 2020 | 18.29 | 18.49 | 18.06 | 18.06 | 32,085 | -0.41(-2.22%) |
Jul 22, 2020 | 18.47 | 18.62 | 18.39 | 18.47 | 11,890 | +0.13(+0.71%) |
Jul 21, 2020 | 18.79 | 18.79 | 18.32 | 18.34 | 14,554 | -0.31(-1.66%) |
Jul 20, 2020 | 18.23 | 18.68 | 18.23 | 18.65 | 18,998 | +0.42(+2.30%) |
Jul 17, 2020 | 18.25 | 18.45 | 18.11 | 18.23 | 14,900 | +0.04(+0.22%) |
Jul 16, 2020 | 18.32 | 18.35 | 18.18 | 18.19 | 14,776 | -0.35(-1.89%) |
Jul 15, 2020 | 18.53 | 18.58 | 18.38 | 18.54 | 19,316 | +0.19(+1.04%) |
Jul 14, 2020 | 18.28 | 18.45 | 18.20 | 18.35 | 11,409 | +0.15(+0.82%) |
Jul 13, 2020 | 18.27 | 18.62 | 18.20 | 18.20 | 18,751 | -0.34(-1.83%) |
Jul 10, 2020 | 18.30 | 18.56 | 18.30 | 18.54 | 25,200 | -0.17(-0.91%) |
Jul 09, 2020 | 19.13 | 19.13 | 18.59 | 18.71 | 16,322 | -0.64(-3.31%) |
Jul 08, 2020 | 19.10 | 19.35 | 18.85 | 19.35 | 17,751 | +0.54(+2.87%) |
Jul 07, 2020 | 18.90 | 19.27 | 18.77 | 18.81 | 42,958 | -1.28(-6.35%) |
Jul 06, 2020 | 18.89 | 20.09 | 18.89 | 20.09 | 77,711 | +1.70(+9.25%) |
Jul 02, 2020 | 18.15 | 18.45 | 18.09 | 18.39 | 27,680 | +0.53(+2.97%) |