Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.89 | 17.00 | 16.41 | 16.59 | 1,479,939 | -0.30(-1.78%) |
Sep 29, 2020 | 16.82 | 17.26 | 16.59 | 16.89 | 1,578,624 | +0.05(+0.30%) |
Sep 28, 2020 | 17.65 | 17.70 | 16.70 | 16.84 | 1,566,206 | -0.77(-4.37%) |
Sep 25, 2020 | 17.91 | 18.16 | 17.48 | 17.61 | 1,336,100 | -0.42(-2.33%) |
Sep 24, 2020 | 18.85 | 18.85 | 17.87 | 18.03 | 1,145,223 | -0.88(-4.65%) |
Sep 23, 2020 | 19.84 | 20.10 | 18.90 | 18.91 | 1,035,464 | -0.99(-4.97%) |
Sep 22, 2020 | 19.46 | 20.13 | 19.16 | 19.90 | 1,497,647 | +0.49(+2.52%) |
Sep 21, 2020 | 19.74 | 19.79 | 18.94 | 19.41 | 1,142,220 | -0.76(-3.77%) |
Sep 18, 2020 | 20.51 | 20.55 | 19.95 | 20.17 | 2,004,800 | -0.17(-0.84%) |
Sep 17, 2020 | 20.07 | 20.48 | 19.86 | 20.34 | 969,475 | +0.03(+0.15%) |
Sep 16, 2020 | 20.02 | 20.65 | 20.01 | 20.31 | 900,554 | +0.30(+1.50%) |
Sep 15, 2020 | 19.91 | 20.41 | 19.82 | 20.01 | 1,184,067 | +0.26(+1.32%) |
Sep 14, 2020 | 19.01 | 19.86 | 19.01 | 19.75 | 1,400,215 | +0.93(+4.94%) |
Sep 11, 2020 | 19.00 | 19.23 | 18.59 | 18.82 | 687,200 | +0.00(+0.00%) |
Sep 10, 2020 | 18.92 | 19.55 | 18.81 | 18.82 | 650,356 | -0.03(-0.16%) |
Sep 09, 2020 | 18.65 | 19.09 | 18.47 | 18.85 | 811,426 | +0.41(+2.22%) |
Sep 08, 2020 | 18.63 | 18.82 | 18.32 | 18.44 | 1,017,762 | -0.48(-2.54%) |
Sep 04, 2020 | 19.23 | 19.41 | 18.16 | 18.92 | 1,512,200 | -0.23(-1.20%) |
Sep 03, 2020 | 19.06 | 19.57 | 18.85 | 19.15 | 1,198,307 | -0.05(-0.26%) |
Sep 02, 2020 | 19.20 | 19.41 | 19.06 | 19.20 | 714,905 | +0.05(+0.26%) |
Sep 01, 2020 | 19.39 | 19.47 | 18.95 | 19.15 | 1,208,144 | -0.19(-0.98%) |
Aug 31, 2020 | 19.13 | 19.46 | 19.09 | 19.34 | 635,807 | +0.20(+1.04%) |
Aug 28, 2020 | 19.18 | 19.29 | 18.86 | 19.14 | 834,800 | -0.03(-0.16%) |
Aug 27, 2020 | 19.40 | 19.57 | 19.02 | 19.17 | 1,120,505 | -0.28(-1.44%) |
Aug 26, 2020 | 19.18 | 19.46 | 19.06 | 19.45 | 997,459 | +0.11(+0.59%) |
Aug 25, 2020 | 19.22 | 19.69 | 18.94 | 19.34 | 839,639 | +0.18(+0.91%) |
Aug 24, 2020 | 19.16 | 19.44 | 18.93 | 19.16 | 928,135 | +0.01(+0.05%) |
Aug 21, 2020 | 19.08 | 19.33 | 18.97 | 19.15 | 909,100 | -0.03(-0.16%) |
Aug 20, 2020 | 19.10 | 19.38 | 18.97 | 19.18 | 661,655 | -0.13(-0.67%) |
Aug 19, 2020 | 19.49 | 19.63 | 19.28 | 19.31 | 791,668 | -0.18(-0.92%) |
Aug 18, 2020 | 19.68 | 19.83 | 19.06 | 19.49 | 634,868 | -0.12(-0.61%) |
Aug 17, 2020 | 19.59 | 20.00 | 19.30 | 19.61 | 867,820 | +0.06(+0.31%) |
Aug 14, 2020 | 19.88 | 19.97 | 19.45 | 19.55 | 754,000 | -0.50(-2.49%) |
Aug 13, 2020 | 20.05 | 20.49 | 19.91 | 20.05 | 688,237 | -0.05(-0.25%) |
Aug 12, 2020 | 20.41 | 20.81 | 20.06 | 20.10 | 675,250 | -0.30(-1.47%) |
Aug 11, 2020 | 21.36 | 21.36 | 20.37 | 20.40 | 740,150 | -0.96(-4.47%) |
Aug 10, 2020 | 21.83 | 22.00 | 21.30 | 21.36 | 724,845 | -0.50(-2.27%) |
Aug 07, 2020 | 22.50 | 22.98 | 21.74 | 21.85 | 1,260,200 | +0.34(+1.58%) |
Aug 06, 2020 | 21.67 | 21.83 | 21.14 | 21.51 | 865,525 | -0.24(-1.10%) |
Aug 05, 2020 | 21.70 | 22.07 | 21.43 | 21.75 | 703,847 | -0.17(-0.78%) |
Aug 04, 2020 | 22.00 | 22.17 | 21.57 | 21.92 | 752,403 | -0.16(-0.72%) |
Aug 03, 2020 | 22.36 | 22.45 | 21.96 | 22.08 | 1,130,398 | -0.08(-0.36%) |
Jul 31, 2020 | 23.33 | 23.33 | 22.07 | 22.16 | 1,062,800 | -1.11(-4.77%) |
Jul 30, 2020 | 22.35 | 23.61 | 22.23 | 23.27 | 790,177 | +0.55(+2.42%) |
Jul 29, 2020 | 23.16 | 23.20 | 22.45 | 22.72 | 994,429 | -0.47(-2.03%) |
Jul 28, 2020 | 23.69 | 23.76 | 23.12 | 23.19 | 475,567 | -0.46(-1.95%) |
Jul 27, 2020 | 23.10 | 23.68 | 22.84 | 23.65 | 501,771 | +0.57(+2.47%) |
Jul 24, 2020 | 23.58 | 23.68 | 23.05 | 23.08 | 734,500 | -0.68(-2.86%) |
Jul 23, 2020 | 24.08 | 24.37 | 23.63 | 23.76 | 453,431 | -0.25(-1.04%) |
Jul 22, 2020 | 24.27 | 24.63 | 23.90 | 24.01 | 502,468 | -0.30(-1.23%) |
Jul 21, 2020 | 24.75 | 24.86 | 24.13 | 24.31 | 460,548 | -0.27(-1.10%) |
Jul 20, 2020 | 24.46 | 24.78 | 24.21 | 24.58 | 624,802 | +0.21(+0.86%) |
Jul 17, 2020 | 24.18 | 24.52 | 23.86 | 24.37 | 882,300 | +0.41(+1.71%) |
Jul 16, 2020 | 24.53 | 24.53 | 23.66 | 23.96 | 731,100 | -0.70(-2.84%) |
Jul 15, 2020 | 24.01 | 24.98 | 23.99 | 24.66 | 832,929 | +1.07(+4.54%) |
Jul 14, 2020 | 23.36 | 23.63 | 22.73 | 23.59 | 949,141 | +0.23(+0.98%) |
Jul 13, 2020 | 24.14 | 24.59 | 23.28 | 23.36 | 728,126 | -0.66(-2.77%) |
Jul 10, 2020 | 24.28 | 24.53 | 23.88 | 24.02 | 522,900 | -0.41(-1.66%) |
Jul 09, 2020 | 24.88 | 25.06 | 24.09 | 24.43 | 833,945 | -0.36(-1.45%) |
Jul 08, 2020 | 24.23 | 24.88 | 23.86 | 24.79 | 853,969 | +0.65(+2.69%) |
Jul 07, 2020 | 23.63 | 24.63 | 23.42 | 24.14 | 711,800 | +0.16(+0.67%) |
Jul 06, 2020 | 23.89 | 24.44 | 23.48 | 23.98 | 937,576 | +0.46(+1.96%) |
Jul 02, 2020 | 23.76 | 24.34 | 23.45 | 23.52 | 1,025,200 | +0.07(+0.30%) |