Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.22 | 20.79 | 20.22 | 20.63 | 990,097 | +0.52(+2.56%) |
Sep 29, 2020 | 20.03 | 20.24 | 19.72 | 20.12 | 488,967 | -0.01(-0.07%) |
Sep 28, 2020 | 20.03 | 20.40 | 19.87 | 20.13 | 527,103 | +0.61(+3.15%) |
Sep 25, 2020 | 19.23 | 19.73 | 19.05 | 19.52 | 808,168 | +0.22(+1.13%) |
Sep 24, 2020 | 19.40 | 19.74 | 18.92 | 19.30 | 1,188,168 | -0.24(-1.22%) |
Sep 23, 2020 | 20.45 | 20.73 | 19.52 | 19.54 | 616,999 | -0.81(-3.99%) |
Sep 22, 2020 | 20.47 | 20.81 | 20.09 | 20.35 | 795,941 | +0.04(+0.20%) |
Sep 21, 2020 | 20.57 | 20.57 | 19.71 | 20.31 | 926,534 | -0.80(-3.78%) |
Sep 18, 2020 | 21.45 | 21.67 | 21.09 | 21.11 | 1,721,751 | -0.40(-1.84%) |
Sep 17, 2020 | 20.98 | 21.70 | 20.88 | 21.50 | 938,143 | +0.11(+0.49%) |
Sep 16, 2020 | 21.27 | 21.76 | 20.76 | 21.40 | 1,014,536 | +0.15(+0.68%) |
Sep 15, 2020 | 21.11 | 21.77 | 20.98 | 21.25 | 1,889,867 | +0.37(+1.77%) |
Sep 14, 2020 | 20.43 | 21.19 | 20.26 | 20.88 | 1,186,060 | +0.56(+2.76%) |
Sep 11, 2020 | 19.56 | 20.38 | 19.41 | 20.32 | 1,335,387 | +0.83(+4.27%) |
Sep 10, 2020 | 19.96 | 20.39 | 19.47 | 19.49 | 957,468 | -0.37(-1.86%) |
Sep 09, 2020 | 19.99 | 20.07 | 19.62 | 19.86 | 1,012,701 | +0.05(+0.23%) |
Sep 08, 2020 | 20.28 | 20.40 | 19.80 | 19.81 | 1,164,514 | -0.75(-3.66%) |
Sep 04, 2020 | 20.33 | 20.90 | 19.81 | 20.57 | 1,345,383 | +0.81(+4.11%) |
Sep 03, 2020 | 19.74 | 20.25 | 19.28 | 19.75 | 1,091,015 | +0.06(+0.30%) |
Sep 02, 2020 | 19.29 | 19.72 | 19.10 | 19.70 | 657,079 | +0.46(+2.37%) |
Sep 01, 2020 | 18.97 | 19.64 | 18.82 | 19.24 | 806,826 | +0.04(+0.21%) |
Aug 31, 2020 | 19.82 | 19.82 | 19.18 | 19.20 | 875,351 | -0.61(-3.07%) |
Aug 28, 2020 | 19.79 | 19.88 | 19.55 | 19.81 | 462,394 | +0.16(+0.84%) |
Aug 27, 2020 | 19.09 | 19.79 | 19.09 | 19.64 | 884,027 | +0.52(+2.69%) |
Aug 26, 2020 | 19.44 | 19.46 | 19.02 | 19.13 | 612,174 | -0.36(-1.83%) |
Aug 25, 2020 | 19.83 | 20.01 | 19.27 | 19.48 | 1,161,795 | -0.06(-0.30%) |
Aug 24, 2020 | 19.21 | 19.96 | 19.05 | 19.54 | 1,616,084 | +0.47(+2.46%) |
Aug 21, 2020 | 18.98 | 19.17 | 18.85 | 19.07 | 663,831 | +0.09(+0.45%) |
Aug 20, 2020 | 18.97 | 19.25 | 18.71 | 18.99 | 2,469,461 | -0.38(-1.94%) |
Aug 19, 2020 | 19.23 | 19.71 | 19.02 | 19.37 | 695,953 | +0.22(+1.14%) |
Aug 18, 2020 | 19.67 | 19.67 | 19.02 | 19.15 | 1,092,794 | -0.42(-2.16%) |
Aug 17, 2020 | 19.80 | 19.80 | 19.33 | 19.57 | 890,018 | -0.23(-1.17%) |
Aug 14, 2020 | 19.35 | 20.03 | 19.29 | 19.80 | 809,229 | +0.24(+1.22%) |
Aug 13, 2020 | 19.42 | 19.87 | 19.29 | 19.56 | 1,025,739 | -0.05(-0.27%) |
Aug 12, 2020 | 20.60 | 20.62 | 19.17 | 19.62 | 1,394,541 | -0.67(-3.29%) |
Aug 11, 2020 | 20.36 | 20.89 | 20.07 | 20.28 | 1,689,235 | +0.35(+1.76%) |
Aug 10, 2020 | 19.49 | 20.09 | 19.49 | 19.93 | 1,285,255 | +0.51(+2.62%) |
Aug 07, 2020 | 19.31 | 19.48 | 18.59 | 19.42 | 1,873,358 | -0.20(-1.01%) |
Aug 06, 2020 | 19.68 | 19.81 | 19.36 | 19.62 | 3,480,521 | +0.05(+0.25%) |
Aug 05, 2020 | 18.37 | 19.64 | 18.35 | 19.57 | 3,353,613 | +1.44(+7.93%) |
Aug 04, 2020 | 17.95 | 18.21 | 17.77 | 18.14 | 1,943,041 | +0.43(+2.46%) |
Aug 03, 2020 | 17.66 | 17.97 | 17.54 | 17.70 | 1,910,497 | +0.13(+0.73%) |
Jul 31, 2020 | 17.65 | 17.76 | 17.16 | 17.57 | 1,910,631 | -0.12(-0.69%) |
Jul 30, 2020 | 17.24 | 17.76 | 17.17 | 17.69 | 1,389,622 | -0.05(-0.28%) |
Jul 29, 2020 | 17.54 | 17.98 | 17.44 | 17.74 | 1,663,259 | +0.32(+1.86%) |
Jul 28, 2020 | 17.69 | 18.06 | 17.01 | 17.42 | 5,332,583 | +1.83(+11.74%) |
Jul 27, 2020 | 15.26 | 15.71 | 14.97 | 15.59 | 1,167,326 | +0.16(+1.03%) |
Jul 24, 2020 | 15.54 | 15.62 | 15.23 | 15.43 | 1,068,830 | -0.08(-0.51%) |
Jul 23, 2020 | 15.53 | 15.92 | 15.41 | 15.51 | 1,509,629 | -0.24(-1.55%) |
Jul 22, 2020 | 15.50 | 15.96 | 15.50 | 15.75 | 871,470 | +0.19(+1.22%) |
Jul 21, 2020 | 14.84 | 15.73 | 14.76 | 15.56 | 1,818,081 | +1.02(+6.99%) |
Jul 20, 2020 | 14.64 | 14.83 | 14.33 | 14.55 | 941,320 | -0.15(-1.04%) |
Jul 17, 2020 | 15.30 | 15.31 | 14.69 | 14.70 | 1,064,093 | -0.56(-3.65%) |
Jul 16, 2020 | 15.09 | 15.40 | 14.69 | 15.26 | 1,356,800 | +0.01(+0.04%) |
Jul 15, 2020 | 14.90 | 15.34 | 14.69 | 15.25 | 1,132,264 | +0.71(+4.88%) |
Jul 14, 2020 | 14.25 | 14.79 | 14.06 | 14.54 | 1,385,583 | +0.17(+1.19%) |
Jul 13, 2020 | 14.61 | 14.90 | 14.18 | 14.37 | 1,347,158 | -0.02(-0.17%) |
Jul 10, 2020 | 13.72 | 14.41 | 13.62 | 14.39 | 1,131,058 | +0.54(+3.93%) |
Jul 09, 2020 | 14.57 | 14.65 | 13.65 | 13.85 | 1,867,437 | -0.82(-5.59%) |
Jul 08, 2020 | 14.42 | 14.88 | 14.28 | 14.67 | 1,076,344 | +0.24(+1.70%) |
Jul 07, 2020 | 15.17 | 15.35 | 14.39 | 14.42 | 1,387,679 | -0.94(-6.14%) |
Jul 06, 2020 | 15.35 | 15.74 | 15.10 | 15.37 | 1,481,231 | +0.59(+4.02%) |
Jul 02, 2020 | 15.04 | 15.58 | 14.71 | 14.77 | 905,663 | +0.24(+1.64%) |