Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.38 | 20.79 | 19.88 | 20.25 | 903,797 | -0.02(-0.10%) |
Sep 29, 2020 | 19.53 | 20.40 | 19.25 | 20.27 | 1,019,853 | +0.76(+3.90%) |
Sep 28, 2020 | 19.80 | 20.21 | 19.46 | 19.51 | 754,701 | -0.16(-0.81%) |
Sep 25, 2020 | 19.48 | 19.85 | 19.37 | 19.67 | 993,300 | +0.24(+1.24%) |
Sep 24, 2020 | 20.45 | 20.45 | 19.31 | 19.43 | 1,029,759 | -1.07(-5.22%) |
Sep 23, 2020 | 21.10 | 21.92 | 20.46 | 20.50 | 978,477 | -0.69(-3.26%) |
Sep 22, 2020 | 20.92 | 21.28 | 20.63 | 21.19 | 614,579 | +1.06(+5.27%) |
Sep 21, 2020 | 21.00 | 21.10 | 19.92 | 20.13 | 984,621 | -1.22(-5.71%) |
Sep 18, 2020 | 22.05 | 22.45 | 21.10 | 21.35 | 6,358,800 | -0.92(-4.13%) |
Sep 17, 2020 | 22.21 | 22.76 | 21.90 | 22.27 | 1,095,249 | -0.32(-1.42%) |
Sep 16, 2020 | 22.62 | 23.10 | 22.41 | 22.59 | 1,104,874 | +0.14(+0.62%) |
Sep 15, 2020 | 23.64 | 23.83 | 22.15 | 22.45 | 1,434,196 | -1.05(-4.47%) |
Sep 14, 2020 | 22.46 | 23.96 | 22.28 | 23.50 | 1,618,022 | +1.26(+5.67%) |
Sep 11, 2020 | 22.92 | 22.93 | 21.52 | 22.24 | 1,284,600 | -0.10(-0.45%) |
Sep 10, 2020 | 23.55 | 24.30 | 22.30 | 22.34 | 4,338,588 | +2.29(+11.42%) |
Sep 09, 2020 | 19.77 | 20.59 | 19.77 | 20.05 | 1,721,903 | +0.48(+2.45%) |
Sep 08, 2020 | 19.33 | 19.66 | 18.67 | 19.57 | 864,041 | +0.12(+0.62%) |
Sep 04, 2020 | 20.34 | 20.56 | 18.74 | 19.45 | 2,013,300 | -0.87(-4.28%) |
Sep 03, 2020 | 20.35 | 20.51 | 19.55 | 20.32 | 1,207,300 | -0.24(-1.17%) |
Sep 02, 2020 | 19.80 | 20.74 | 19.50 | 20.56 | 1,060,237 | +1.07(+5.49%) |
Sep 01, 2020 | 18.37 | 19.50 | 18.26 | 19.49 | 1,704,588 | +1.24(+6.79%) |
Aug 31, 2020 | 18.07 | 18.63 | 17.91 | 18.25 | 849,310 | +0.34(+1.90%) |
Aug 28, 2020 | 17.54 | 18.04 | 17.32 | 17.91 | 825,200 | +0.45(+2.58%) |
Aug 27, 2020 | 17.49 | 18.24 | 17.10 | 17.46 | 1,431,863 | +0.19(+1.10%) |
Aug 26, 2020 | 18.40 | 18.65 | 17.05 | 17.27 | 1,531,780 | -0.78(-4.32%) |
Aug 25, 2020 | 19.66 | 19.98 | 17.92 | 18.05 | 1,682,630 | -1.60(-8.14%) |
Aug 24, 2020 | 20.21 | 20.59 | 19.50 | 19.65 | 1,403,763 | -0.13(-0.66%) |
Aug 21, 2020 | 20.15 | 20.27 | 19.31 | 19.78 | 1,204,800 | -0.32(-1.59%) |
Aug 20, 2020 | 20.48 | 20.68 | 19.76 | 20.10 | 1,493,307 | -0.35(-1.71%) |
Aug 19, 2020 | 20.13 | 20.81 | 19.73 | 20.45 | 1,269,653 | +0.52(+2.61%) |
Aug 18, 2020 | 20.60 | 20.81 | 19.76 | 19.93 | 903,075 | -0.51(-2.50%) |
Aug 17, 2020 | 19.95 | 20.77 | 19.78 | 20.44 | 648,789 | +0.66(+3.34%) |
Aug 14, 2020 | 20.25 | 20.84 | 19.77 | 19.78 | 588,100 | -0.22(-1.10%) |
Aug 13, 2020 | 19.15 | 20.16 | 19.06 | 20.00 | 664,654 | +0.81(+4.22%) |
Aug 12, 2020 | 19.50 | 20.18 | 19.15 | 19.19 | 565,698 | -0.17(-0.88%) |
Aug 11, 2020 | 21.22 | 21.34 | 19.30 | 19.36 | 918,576 | -1.81(-8.55%) |
Aug 10, 2020 | 20.59 | 21.47 | 20.59 | 21.17 | 609,600 | +0.74(+3.62%) |
Aug 07, 2020 | 19.21 | 20.51 | 19.05 | 20.43 | 842,900 | +1.41(+7.41%) |
Aug 06, 2020 | 18.97 | 19.35 | 18.82 | 19.02 | 813,596 | +0.05(+0.26%) |
Aug 05, 2020 | 19.21 | 19.50 | 18.77 | 18.97 | 696,640 | -0.23(-1.20%) |
Aug 04, 2020 | 19.15 | 19.50 | 18.84 | 19.20 | 445,883 | +0.17(+0.89%) |
Aug 03, 2020 | 17.95 | 19.15 | 17.89 | 19.03 | 831,948 | +1.14(+6.37%) |
Jul 31, 2020 | 17.98 | 18.57 | 17.39 | 17.89 | 642,500 | -0.04(-0.22%) |
Jul 30, 2020 | 17.80 | 18.35 | 17.72 | 17.93 | 880,678 | +0.23(+1.30%) |
Jul 29, 2020 | 18.16 | 18.45 | 17.60 | 17.70 | 1,210,270 | -0.42(-2.32%) |
Jul 28, 2020 | 19.78 | 19.84 | 18.06 | 18.12 | 1,482,026 | -1.64(-8.30%) |
Jul 27, 2020 | 19.51 | 19.95 | 18.40 | 19.76 | 998,295 | -0.24(-1.20%) |
Jul 24, 2020 | 19.20 | 20.38 | 15.76 | 20.00 | 7,508,800 | -0.60(-2.91%) |
Jul 23, 2020 | 21.51 | 21.73 | 20.44 | 20.60 | 930,703 | -0.91(-4.23%) |
Jul 22, 2020 | 21.65 | 21.99 | 21.12 | 21.51 | 708,208 | -0.15(-0.69%) |
Jul 21, 2020 | 22.90 | 23.44 | 21.51 | 21.66 | 1,011,864 | -1.11(-4.87%) |
Jul 20, 2020 | 22.02 | 22.84 | 21.50 | 22.77 | 862,555 | +0.87(+3.97%) |
Jul 17, 2020 | 22.00 | 22.36 | 21.76 | 21.90 | 683,800 | -0.09(-0.41%) |
Jul 16, 2020 | 23.19 | 23.58 | 21.70 | 21.99 | 1,090,401 | -1.32(-5.66%) |
Jul 15, 2020 | 24.89 | 25.85 | 21.81 | 23.31 | 2,039,637 | -1.28(-5.21%) |
Jul 14, 2020 | 24.63 | 24.89 | 23.17 | 24.59 | 1,140,611 | -0.12(-0.49%) |
Jul 13, 2020 | 24.11 | 25.09 | 23.74 | 24.71 | 934,474 | +0.67(+2.79%) |
Jul 10, 2020 | 24.24 | 24.88 | 22.75 | 24.04 | 2,110,600 | -0.41(-1.68%) |
Jul 09, 2020 | 26.00 | 26.00 | 24.41 | 24.45 | 475,480 | -1.33(-5.16%) |
Jul 08, 2020 | 25.08 | 25.98 | 25.08 | 25.78 | 437,811 | +0.70(+2.79%) |
Jul 07, 2020 | 25.75 | 26.55 | 25.02 | 25.08 | 812,078 | -0.56(-2.18%) |
Jul 06, 2020 | 25.51 | 25.91 | 25.41 | 25.64 | 723,123 | +0.27(+1.06%) |
Jul 02, 2020 | 25.12 | 25.56 | 24.99 | 25.37 | 524,100 | +0.48(+1.93%) |