Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.83 | 16.15 | 15.08 | 15.15 | 584,345 | -0.69(-4.33%) |
Sep 29, 2020 | 16.58 | 16.86 | 15.39 | 15.84 | 536,878 | -0.05(-0.31%) |
Sep 28, 2020 | 15.90 | 16.37 | 15.82 | 15.89 | 546,645 | +0.46(+2.96%) |
Sep 25, 2020 | 15.76 | 16.05 | 14.93 | 15.43 | 453,738 | -0.61(-3.78%) |
Sep 24, 2020 | 16.21 | 16.75 | 15.52 | 16.04 | 519,981 | -0.39(-2.36%) |
Sep 23, 2020 | 17.20 | 17.51 | 16.35 | 16.43 | 816,665 | -0.72(-4.23%) |
Sep 22, 2020 | 17.29 | 17.57 | 17.00 | 17.15 | 429,103 | +0.14(+0.82%) |
Sep 21, 2020 | 17.08 | 17.21 | 16.41 | 17.01 | 566,551 | -0.80(-4.52%) |
Sep 18, 2020 | 18.37 | 18.43 | 17.34 | 17.82 | 770,228 | -0.54(-2.92%) |
Sep 17, 2020 | 18.37 | 18.84 | 18.08 | 18.35 | 425,551 | -0.52(-2.74%) |
Sep 16, 2020 | 18.25 | 19.63 | 18.02 | 18.87 | 595,935 | +0.90(+5.03%) |
Sep 15, 2020 | 17.70 | 18.09 | 17.27 | 17.96 | 390,439 | +0.50(+2.84%) |
Sep 14, 2020 | 17.49 | 17.60 | 16.97 | 17.47 | 424,101 | -0.04(-0.23%) |
Sep 11, 2020 | 17.73 | 17.78 | 17.13 | 17.51 | 248,015 | -0.06(-0.34%) |
Sep 10, 2020 | 18.50 | 18.72 | 17.51 | 17.57 | 364,759 | -1.03(-5.55%) |
Sep 09, 2020 | 18.89 | 19.21 | 18.58 | 18.60 | 375,357 | -0.24(-1.27%) |
Sep 08, 2020 | 20.16 | 20.21 | 18.10 | 18.84 | 642,464 | -1.88(-9.06%) |
Sep 04, 2020 | 20.56 | 20.90 | 20.00 | 20.72 | 372,074 | +0.63(+3.11%) |
Sep 03, 2020 | 19.98 | 20.98 | 19.85 | 20.09 | 426,946 | +0.12(+0.60%) |
Sep 02, 2020 | 20.96 | 20.97 | 19.88 | 19.97 | 350,416 | -0.96(-4.60%) |
Sep 01, 2020 | 20.52 | 21.02 | 20.33 | 20.93 | 330,065 | +0.15(+0.72%) |
Aug 31, 2020 | 21.89 | 22.18 | 20.79 | 20.79 | 462,840 | -0.96(-4.43%) |
Aug 28, 2020 | 21.39 | 22.02 | 21.28 | 21.75 | 378,720 | +0.30(+1.39%) |
Aug 27, 2020 | 21.34 | 21.60 | 20.90 | 21.45 | 456,896 | -0.05(-0.23%) |
Aug 26, 2020 | 22.57 | 22.64 | 21.25 | 21.50 | 437,632 | -0.86(-3.86%) |
Aug 25, 2020 | 23.22 | 23.43 | 22.34 | 22.36 | 293,836 | -0.61(-2.64%) |
Aug 24, 2020 | 22.38 | 23.04 | 22.00 | 22.97 | 315,539 | +0.74(+3.35%) |
Aug 21, 2020 | 23.00 | 23.04 | 21.79 | 22.23 | 526,945 | -1.03(-4.44%) |
Aug 20, 2020 | 23.28 | 23.73 | 22.75 | 23.26 | 555,064 | -0.37(-1.56%) |
Aug 19, 2020 | 23.17 | 24.03 | 23.11 | 23.63 | 315,735 | +0.23(+0.98%) |
Aug 18, 2020 | 23.84 | 24.33 | 23.33 | 23.40 | 369,723 | -0.53(-2.20%) |
Aug 17, 2020 | 24.53 | 24.68 | 23.68 | 23.92 | 191,790 | -0.43(-1.75%) |
Aug 14, 2020 | 23.46 | 24.43 | 23.46 | 24.35 | 432,290 | +0.48(+2.00%) |
Aug 13, 2020 | 24.09 | 24.36 | 23.38 | 23.87 | 291,097 | -0.42(-1.72%) |
Aug 12, 2020 | 24.62 | 24.85 | 23.77 | 24.29 | 437,417 | +0.09(+0.37%) |
Aug 11, 2020 | 24.75 | 25.38 | 24.09 | 24.20 | 517,325 | -0.15(-0.61%) |
Aug 10, 2020 | 23.50 | 24.44 | 23.50 | 24.35 | 377,612 | +1.00(+4.30%) |
Aug 07, 2020 | 23.45 | 23.53 | 22.83 | 23.35 | 359,084 | -0.35(-1.47%) |
Aug 06, 2020 | 24.48 | 24.69 | 23.64 | 23.69 | 263,563 | -1.06(-4.29%) |
Aug 05, 2020 | 24.09 | 24.93 | 23.88 | 24.76 | 535,873 | +1.18(+5.01%) |
Aug 04, 2020 | 22.57 | 23.75 | 22.30 | 23.58 | 529,412 | +1.00(+4.44%) |
Aug 03, 2020 | 21.38 | 22.73 | 21.20 | 22.57 | 565,283 | +1.39(+6.56%) |
Jul 31, 2020 | 21.86 | 22.04 | 20.85 | 21.18 | 508,517 | -0.80(-3.66%) |
Jul 30, 2020 | 22.31 | 22.36 | 21.47 | 21.99 | 558,515 | -0.81(-3.57%) |
Jul 29, 2020 | 22.45 | 23.19 | 22.25 | 22.80 | 465,489 | +0.41(+1.82%) |
Jul 28, 2020 | 23.01 | 23.66 | 22.35 | 22.39 | 485,626 | -0.80(-3.47%) |
Jul 27, 2020 | 23.59 | 24.42 | 23.14 | 23.20 | 855,633 | -0.38(-1.60%) |
Jul 24, 2020 | 23.26 | 23.97 | 23.00 | 23.58 | 857,834 | +0.14(+0.59%) |
Jul 23, 2020 | 22.83 | 23.74 | 21.76 | 23.44 | 1,406,477 | +1.34(+6.06%) |
Jul 22, 2020 | 21.91 | 22.24 | 21.01 | 22.10 | 949,452 | -0.06(-0.27%) |
Jul 21, 2020 | 20.67 | 22.60 | 20.60 | 22.16 | 696,521 | +2.08(+10.39%) |
Jul 20, 2020 | 20.36 | 21.18 | 20.07 | 20.07 | 1,284,920 | -0.08(-0.39%) |
Jul 17, 2020 | 20.35 | 20.82 | 20.06 | 20.15 | 502,386 | -0.36(-1.74%) |
Jul 16, 2020 | 20.41 | 20.99 | 19.85 | 20.51 | 1,093,783 | -0.72(-3.41%) |
Jul 15, 2020 | 21.45 | 21.94 | 20.60 | 21.23 | 851,620 | +0.30(+1.42%) |
Jul 14, 2020 | 19.91 | 21.00 | 19.73 | 20.94 | 542,087 | +0.90(+4.51%) |
Jul 13, 2020 | 20.96 | 21.02 | 20.02 | 20.03 | 602,707 | -0.60(-2.89%) |
Jul 10, 2020 | 19.85 | 20.68 | 19.52 | 20.63 | 676,363 | +0.68(+3.43%) |
Jul 09, 2020 | 21.73 | 22.22 | 19.88 | 19.94 | 591,719 | -1.93(-8.81%) |
Jul 08, 2020 | 21.65 | 22.36 | 21.46 | 21.87 | 741,279 | +0.43(+1.99%) |
Jul 07, 2020 | 21.40 | 21.56 | 20.70 | 21.44 | 1,024,585 | -0.26(-1.19%) |
Jul 06, 2020 | 22.09 | 22.27 | 20.88 | 21.70 | 743,201 | +0.59(+2.77%) |
Jul 02, 2020 | 20.78 | 21.52 | 20.57 | 21.11 | 551,446 | +0.91(+4.52%) |