Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.43 | 18.89 | 18.26 | 18.87 | 1,416,800 | +0.54(+2.95%) |
Sep 29, 2020 | 18.41 | 18.47 | 17.81 | 18.33 | 1,081,854 | -0.26(-1.40%) |
Sep 28, 2020 | 18.59 | 18.77 | 18.16 | 18.59 | 983,323 | +0.47(+2.59%) |
Sep 25, 2020 | 18.02 | 18.88 | 18.02 | 18.12 | 1,038,700 | -0.11(-0.60%) |
Sep 24, 2020 | 18.43 | 18.64 | 17.75 | 18.23 | 710,520 | -0.45(-2.41%) |
Sep 23, 2020 | 19.44 | 20.42 | 18.65 | 18.68 | 932,908 | -0.63(-3.26%) |
Sep 22, 2020 | 19.80 | 20.03 | 18.85 | 19.31 | 1,124,294 | -0.40(-2.03%) |
Sep 21, 2020 | 19.33 | 19.73 | 18.80 | 19.71 | 874,816 | -0.04(-0.20%) |
Sep 18, 2020 | 20.42 | 20.82 | 19.18 | 19.75 | 1,442,500 | -0.57(-2.81%) |
Sep 17, 2020 | 20.07 | 20.47 | 19.60 | 20.32 | 816,655 | -0.25(-1.22%) |
Sep 16, 2020 | 20.43 | 20.69 | 20.17 | 20.57 | 1,112,846 | +0.15(+0.73%) |
Sep 15, 2020 | 20.83 | 21.37 | 20.34 | 20.42 | 1,147,780 | -0.25(-1.21%) |
Sep 14, 2020 | 20.77 | 21.04 | 20.40 | 20.67 | 667,572 | +0.11(+0.54%) |
Sep 11, 2020 | 21.15 | 21.29 | 20.15 | 20.56 | 1,168,100 | -0.53(-2.51%) |
Sep 10, 2020 | 21.00 | 21.73 | 20.99 | 21.09 | 978,347 | +0.11(+0.52%) |
Sep 09, 2020 | 21.24 | 21.38 | 20.51 | 20.98 | 1,168,709 | +0.19(+0.91%) |
Sep 08, 2020 | 22.45 | 22.50 | 20.75 | 20.79 | 1,108,670 | -1.83(-8.09%) |
Sep 04, 2020 | 24.24 | 24.24 | 22.41 | 22.62 | 969,800 | -1.40(-5.83%) |
Sep 03, 2020 | 23.58 | 24.48 | 23.55 | 24.02 | 1,357,340 | +0.41(+1.74%) |
Sep 02, 2020 | 23.21 | 23.75 | 22.86 | 23.61 | 1,467,926 | +0.72(+3.15%) |
Sep 01, 2020 | 23.34 | 23.34 | 22.67 | 22.89 | 1,198,150 | -0.59(-2.51%) |
Aug 31, 2020 | 24.63 | 24.74 | 23.48 | 23.48 | 1,160,345 | -1.39(-5.59%) |
Aug 28, 2020 | 25.00 | 25.00 | 24.31 | 24.87 | 724,300 | +0.08(+0.32%) |
Aug 27, 2020 | 23.25 | 25.40 | 23.25 | 24.79 | 2,106,970 | +1.54(+6.62%) |
Aug 26, 2020 | 23.42 | 23.59 | 22.90 | 23.25 | 781,572 | -0.37(-1.57%) |
Aug 25, 2020 | 23.86 | 23.96 | 23.10 | 23.62 | 668,230 | -0.20(-0.84%) |
Aug 24, 2020 | 23.28 | 23.83 | 23.09 | 23.82 | 849,696 | +0.61(+2.63%) |
Aug 21, 2020 | 23.81 | 23.93 | 23.14 | 23.21 | 719,800 | -0.73(-3.05%) |
Aug 20, 2020 | 24.00 | 24.45 | 23.71 | 23.94 | 522,259 | -0.54(-2.21%) |
Aug 19, 2020 | 23.46 | 24.48 | 23.28 | 24.48 | 1,078,790 | +1.01(+4.30%) |
Aug 18, 2020 | 23.93 | 24.03 | 23.03 | 23.47 | 1,167,118 | -0.45(-1.88%) |
Aug 17, 2020 | 24.79 | 24.79 | 23.70 | 23.92 | 1,490,735 | -0.73(-2.96%) |
Aug 14, 2020 | 25.02 | 25.13 | 24.54 | 24.65 | 623,600 | -0.58(-2.30%) |
Aug 13, 2020 | 25.33 | 25.63 | 25.03 | 25.23 | 566,537 | -0.03(-0.12%) |
Aug 12, 2020 | 25.25 | 25.52 | 24.63 | 25.26 | 688,440 | +0.39(+1.57%) |
Aug 11, 2020 | 24.70 | 25.75 | 24.28 | 24.87 | 1,062,314 | +0.52(+2.14%) |
Aug 10, 2020 | 24.91 | 25.04 | 24.09 | 24.35 | 988,893 | -0.56(-2.25%) |
Aug 07, 2020 | 25.00 | 25.89 | 24.67 | 24.91 | 1,143,600 | -0.31(-1.23%) |
Aug 06, 2020 | 24.40 | 25.35 | 23.85 | 25.22 | 1,882,822 | +0.81(+3.32%) |
Aug 05, 2020 | 24.75 | 26.15 | 23.50 | 24.41 | 4,165,482 | -2.11(-7.96%) |
Aug 04, 2020 | 27.00 | 27.08 | 26.16 | 26.52 | 1,732,691 | -0.34(-1.27%) |
Aug 03, 2020 | 26.04 | 27.09 | 25.81 | 26.86 | 1,118,126 | +1.08(+4.19%) |
Jul 31, 2020 | 25.97 | 26.26 | 25.39 | 25.78 | 685,200 | -0.27(-1.04%) |
Jul 30, 2020 | 25.54 | 26.08 | 25.31 | 26.05 | 643,613 | +0.14(+0.54%) |
Jul 29, 2020 | 26.20 | 27.40 | 25.62 | 25.91 | 936,025 | +0.51(+2.01%) |
Jul 28, 2020 | 25.64 | 25.89 | 25.39 | 25.40 | 562,808 | -0.41(-1.57%) |
Jul 27, 2020 | 26.12 | 26.16 | 25.44 | 25.80 | 549,703 | -0.30(-1.17%) |
Jul 24, 2020 | 25.92 | 26.48 | 25.58 | 26.11 | 653,200 | +0.02(+0.08%) |
Jul 23, 2020 | 26.40 | 26.77 | 25.58 | 26.09 | 653,740 | -0.52(-1.95%) |
Jul 22, 2020 | 26.73 | 27.29 | 26.28 | 26.61 | 878,651 | -0.27(-1.00%) |
Jul 21, 2020 | 26.43 | 27.15 | 26.31 | 26.88 | 908,203 | +0.69(+2.63%) |
Jul 20, 2020 | 25.50 | 26.29 | 25.42 | 26.19 | 742,744 | +0.65(+2.55%) |
Jul 17, 2020 | 26.45 | 27.02 | 25.38 | 25.54 | 1,395,100 | -0.78(-2.96%) |
Jul 16, 2020 | 25.93 | 26.47 | 25.38 | 26.32 | 591,424 | -0.03(-0.11%) |
Jul 15, 2020 | 25.66 | 26.45 | 25.43 | 26.35 | 1,829,543 | +1.24(+4.94%) |
Jul 14, 2020 | 24.20 | 25.14 | 23.15 | 25.11 | 1,445,770 | +0.82(+3.38%) |
Jul 13, 2020 | 24.75 | 25.51 | 24.13 | 24.29 | 1,291,387 | -0.15(-0.61%) |
Jul 10, 2020 | 23.48 | 24.53 | 23.23 | 24.44 | 712,000 | +0.78(+3.30%) |
Jul 09, 2020 | 24.38 | 24.58 | 23.29 | 23.66 | 1,213,241 | -0.62(-2.55%) |
Jul 08, 2020 | 25.05 | 25.33 | 24.00 | 24.28 | 1,289,753 | -0.81(-3.23%) |
Jul 07, 2020 | 25.96 | 26.05 | 25.03 | 25.09 | 941,534 | -1.23(-4.66%) |
Jul 06, 2020 | 26.29 | 26.85 | 25.76 | 26.32 | 899,590 | +0.66(+2.55%) |
Jul 02, 2020 | 25.77 | 26.13 | 25.40 | 25.66 | 1,083,900 | +0.32(+1.26%) |