Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.02 | 22.42 | 21.41 | 21.52 | 211,630 | -0.44(-2.00%) |
Sep 29, 2020 | 21.86 | 22.11 | 21.54 | 21.96 | 272,773 | +0.05(+0.23%) |
Sep 28, 2020 | 21.83 | 22.19 | 21.70 | 21.91 | 325,631 | +0.39(+1.81%) |
Sep 25, 2020 | 21.55 | 21.93 | 21.40 | 21.52 | 206,800 | -0.17(-0.78%) |
Sep 24, 2020 | 21.23 | 21.98 | 20.91 | 21.69 | 150,811 | +0.42(+1.97%) |
Sep 23, 2020 | 21.84 | 22.18 | 21.23 | 21.27 | 142,673 | -0.60(-2.74%) |
Sep 22, 2020 | 22.45 | 22.79 | 21.59 | 21.87 | 134,377 | -0.40(-1.80%) |
Sep 21, 2020 | 22.99 | 23.08 | 21.56 | 22.27 | 252,203 | -1.24(-5.27%) |
Sep 18, 2020 | 24.43 | 24.48 | 23.41 | 23.51 | 670,200 | -0.77(-3.17%) |
Sep 17, 2020 | 24.33 | 24.62 | 24.23 | 24.28 | 195,881 | -0.30(-1.22%) |
Sep 16, 2020 | 24.38 | 24.82 | 24.21 | 24.58 | 225,151 | +0.29(+1.19%) |
Sep 15, 2020 | 24.65 | 24.69 | 24.20 | 24.29 | 131,507 | -0.14(-0.57%) |
Sep 14, 2020 | 24.62 | 24.75 | 24.36 | 24.43 | 215,864 | +0.05(+0.21%) |
Sep 11, 2020 | 24.21 | 24.60 | 24.21 | 24.38 | 193,400 | +0.16(+0.66%) |
Sep 10, 2020 | 24.10 | 25.25 | 24.10 | 24.22 | 259,705 | +0.09(+0.37%) |
Sep 09, 2020 | 24.92 | 25.06 | 24.06 | 24.13 | 285,415 | -0.55(-2.23%) |
Sep 08, 2020 | 24.87 | 25.10 | 24.49 | 24.68 | 183,952 | -0.45(-1.77%) |
Sep 04, 2020 | 25.81 | 25.89 | 24.94 | 25.12 | 166,600 | -0.16(-0.61%) |
Sep 03, 2020 | 25.89 | 26.09 | 25.20 | 25.28 | 241,582 | -0.62(-2.39%) |
Sep 02, 2020 | 25.89 | 26.31 | 25.77 | 25.90 | 337,186 | +0.09(+0.37%) |
Sep 01, 2020 | 24.68 | 25.88 | 24.50 | 25.80 | 218,535 | +0.95(+3.84%) |
Aug 31, 2020 | 24.82 | 24.98 | 24.59 | 24.85 | 266,157 | -0.07(-0.28%) |
Aug 28, 2020 | 25.45 | 25.75 | 24.69 | 24.92 | 225,100 | -0.53(-2.08%) |
Aug 27, 2020 | 24.15 | 26.07 | 23.59 | 25.45 | 320,573 | +1.12(+4.60%) |
Aug 26, 2020 | 24.61 | 24.94 | 24.29 | 24.33 | 135,191 | -0.33(-1.34%) |
Aug 25, 2020 | 24.75 | 25.17 | 24.35 | 24.66 | 224,897 | +0.12(+0.49%) |
Aug 24, 2020 | 24.60 | 24.64 | 23.87 | 24.54 | 230,444 | +0.23(+0.95%) |
Aug 21, 2020 | 24.44 | 24.69 | 24.07 | 24.31 | 194,400 | -0.21(-0.86%) |
Aug 20, 2020 | 24.25 | 24.66 | 24.18 | 24.52 | 145,046 | +0.01(+0.04%) |
Aug 19, 2020 | 24.42 | 24.68 | 24.30 | 24.51 | 144,777 | +0.22(+0.91%) |
Aug 18, 2020 | 24.38 | 24.55 | 24.05 | 24.29 | 291,575 | -0.15(-0.61%) |
Aug 17, 2020 | 24.39 | 24.51 | 24.22 | 24.44 | 112,177 | +0.09(+0.37%) |
Aug 14, 2020 | 23.99 | 24.43 | 23.85 | 24.35 | 72,300 | +0.14(+0.58%) |
Aug 13, 2020 | 24.01 | 24.34 | 23.78 | 24.21 | 105,026 | +0.11(+0.46%) |
Aug 12, 2020 | 24.40 | 24.40 | 23.85 | 24.10 | 215,359 | -0.02(-0.08%) |
Aug 11, 2020 | 24.21 | 25.29 | 24.01 | 24.12 | 236,889 | -0.06(-0.25%) |
Aug 10, 2020 | 23.81 | 24.36 | 23.80 | 24.18 | 112,063 | +0.51(+2.15%) |
Aug 07, 2020 | 22.86 | 23.68 | 22.80 | 23.67 | 81,900 | +0.73(+3.18%) |
Aug 06, 2020 | 22.91 | 23.05 | 22.71 | 22.94 | 83,009 | +0.14(+0.61%) |
Aug 05, 2020 | 22.53 | 22.87 | 22.41 | 22.80 | 211,824 | +0.62(+2.80%) |
Aug 04, 2020 | 22.05 | 22.29 | 21.77 | 22.18 | 224,272 | +0.06(+0.27%) |
Aug 03, 2020 | 21.83 | 22.22 | 21.60 | 22.12 | 121,254 | +0.51(+2.36%) |
Jul 31, 2020 | 21.96 | 22.16 | 21.09 | 21.61 | 167,300 | -0.44(-2.00%) |
Jul 30, 2020 | 22.14 | 22.14 | 21.66 | 22.05 | 90,428 | -0.26(-1.17%) |
Jul 29, 2020 | 22.04 | 22.41 | 22.04 | 22.31 | 107,337 | +0.36(+1.64%) |
Jul 28, 2020 | 22.38 | 22.63 | 21.88 | 21.95 | 114,425 | -0.74(-3.26%) |
Jul 27, 2020 | 21.96 | 22.78 | 21.80 | 22.69 | 284,590 | +0.72(+3.28%) |
Jul 24, 2020 | 23.13 | 23.13 | 21.91 | 21.97 | 485,600 | -1.14(-4.93%) |
Jul 23, 2020 | 22.81 | 23.27 | 22.79 | 23.11 | 501,102 | +0.16(+0.72%) |
Jul 22, 2020 | 22.56 | 23.35 | 22.53 | 22.95 | 157,268 | +0.16(+0.68%) |
Jul 21, 2020 | 22.17 | 22.86 | 21.94 | 22.79 | 893,005 | +1.00(+4.59%) |
Jul 20, 2020 | 21.98 | 22.16 | 21.53 | 21.79 | 115,029 | -0.38(-1.69%) |
Jul 17, 2020 | 22.17 | 22.40 | 22.01 | 22.16 | 126,700 | -0.05(-0.20%) |
Jul 16, 2020 | 22.43 | 22.64 | 21.91 | 22.21 | 173,232 | -0.59(-2.59%) |
Jul 15, 2020 | 21.69 | 23.04 | 21.69 | 22.80 | 261,719 | +1.45(+6.80%) |
Jul 14, 2020 | 20.94 | 21.59 | 20.79 | 21.35 | 133,980 | +0.51(+2.43%) |
Jul 13, 2020 | 20.94 | 21.38 | 20.63 | 20.84 | 138,273 | +0.11(+0.53%) |
Jul 10, 2020 | 19.99 | 20.84 | 19.99 | 20.73 | 109,420 | +0.72(+3.58%) |
Jul 09, 2020 | 20.65 | 20.65 | 19.89 | 20.02 | 184,883 | -0.36(-1.76%) |
Jul 08, 2020 | 20.20 | 20.39 | 19.99 | 20.37 | 158,573 | +0.07(+0.34%) |
Jul 07, 2020 | 20.54 | 20.72 | 20.20 | 20.30 | 389,998 | -0.48(-2.30%) |
Jul 06, 2020 | 21.20 | 21.22 | 20.60 | 20.78 | 202,641 | +0.10(+0.48%) |
Jul 02, 2020 | 20.68 | 21.24 | 20.59 | 20.68 | 119,577 | +0.49(+2.41%) |