Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.40 | 19.72 | 19.31 | 19.52 | 474,548 | +0.15(+0.80%) |
Sep 29, 2020 | 18.90 | 19.49 | 18.90 | 19.37 | 487,692 | +0.39(+2.05%) |
Sep 28, 2020 | 19.29 | 19.43 | 18.87 | 18.98 | 520,474 | -0.14(-0.76%) |
Sep 25, 2020 | 18.83 | 19.28 | 18.78 | 19.12 | 328,565 | +0.34(+1.79%) |
Sep 24, 2020 | 18.89 | 19.09 | 18.61 | 18.79 | 467,544 | -0.16(-0.86%) |
Sep 23, 2020 | 19.38 | 19.49 | 18.89 | 18.95 | 564,139 | -0.43(-2.20%) |
Sep 22, 2020 | 19.25 | 19.77 | 18.83 | 19.38 | 518,410 | +0.08(+0.42%) |
Sep 21, 2020 | 19.74 | 19.74 | 19.05 | 19.29 | 950,870 | -0.83(-4.14%) |
Sep 18, 2020 | 20.25 | 20.25 | 19.56 | 20.13 | 1,721,466 | +0.03(+0.14%) |
Sep 17, 2020 | 19.03 | 20.31 | 19.03 | 20.10 | 895,062 | +0.80(+4.13%) |
Sep 16, 2020 | 18.89 | 19.38 | 18.70 | 19.30 | 667,628 | +0.43(+2.26%) |
Sep 15, 2020 | 18.72 | 18.93 | 18.59 | 18.88 | 428,969 | +0.18(+0.97%) |
Sep 14, 2020 | 18.62 | 18.89 | 18.49 | 18.70 | 413,288 | +0.21(+1.13%) |
Sep 11, 2020 | 18.36 | 18.59 | 18.18 | 18.49 | 917,755 | +0.17(+0.94%) |
Sep 10, 2020 | 18.71 | 18.93 | 18.31 | 18.31 | 506,080 | -0.38(-2.04%) |
Sep 09, 2020 | 18.60 | 18.81 | 18.37 | 18.70 | 467,835 | +0.23(+1.23%) |
Sep 08, 2020 | 18.71 | 18.71 | 18.27 | 18.47 | 491,224 | -0.32(-1.69%) |
Sep 04, 2020 | 19.23 | 19.28 | 18.60 | 18.79 | 364,631 | -0.24(-1.24%) |
Sep 03, 2020 | 19.23 | 19.30 | 18.90 | 19.02 | 525,328 | -0.15(-0.80%) |
Sep 02, 2020 | 18.77 | 19.25 | 18.77 | 19.18 | 620,587 | +0.41(+2.17%) |
Sep 01, 2020 | 18.80 | 18.92 | 18.42 | 18.77 | 722,526 | -0.09(-0.48%) |
Aug 31, 2020 | 19.22 | 19.37 | 18.86 | 18.86 | 578,446 | -0.44(-2.28%) |
Aug 28, 2020 | 19.25 | 19.30 | 18.80 | 19.30 | 543,417 | +0.09(+0.45%) |
Aug 27, 2020 | 19.27 | 19.38 | 19.01 | 19.21 | 544,713 | +0.09(+0.47%) |
Aug 26, 2020 | 19.11 | 19.23 | 19.00 | 19.12 | 615,266 | +0.01(+0.05%) |
Aug 25, 2020 | 19.34 | 19.34 | 18.94 | 19.11 | 963,651 | -0.26(-1.36%) |
Aug 24, 2020 | 20.31 | 20.31 | 19.25 | 19.38 | 643,979 | -0.62(-3.08%) |
Aug 21, 2020 | 19.63 | 20.01 | 19.28 | 19.99 | 405,219 | +0.24(+1.24%) |
Aug 20, 2020 | 19.77 | 19.97 | 19.56 | 19.75 | 601,101 | -0.21(-1.03%) |
Aug 19, 2020 | 20.09 | 20.43 | 19.92 | 19.95 | 405,644 | -0.22(-1.11%) |
Aug 18, 2020 | 20.20 | 20.34 | 19.85 | 20.18 | 573,738 | -0.11(-0.53%) |
Aug 17, 2020 | 20.35 | 20.51 | 20.13 | 20.28 | 520,708 | -0.07(-0.35%) |
Aug 14, 2020 | 21.09 | 21.30 | 20.16 | 20.36 | 614,681 | -0.89(-4.19%) |
Aug 13, 2020 | 20.81 | 21.48 | 20.51 | 21.25 | 846,661 | +0.56(+2.69%) |
Aug 12, 2020 | 20.73 | 21.26 | 20.62 | 20.69 | 720,734 | +0.11(+0.52%) |
Aug 11, 2020 | 24.79 | 25.03 | 20.42 | 20.58 | 3,193,227 | -4.16(-16.81%) |
Aug 10, 2020 | 24.00 | 24.75 | 23.97 | 24.74 | 572,613 | +0.75(+3.15%) |
Aug 07, 2020 | 23.88 | 24.30 | 23.82 | 23.99 | 536,761 | +0.08(+0.34%) |
Aug 06, 2020 | 24.52 | 24.52 | 23.86 | 23.91 | 430,468 | -0.46(-1.88%) |
Aug 05, 2020 | 24.03 | 24.37 | 23.84 | 24.36 | 364,453 | +0.43(+1.80%) |
Aug 04, 2020 | 23.67 | 24.02 | 23.33 | 23.93 | 685,179 | +0.19(+0.79%) |
Aug 03, 2020 | 23.67 | 23.91 | 23.38 | 23.74 | 480,208 | +0.22(+0.92%) |
Jul 31, 2020 | 23.36 | 23.62 | 23.28 | 23.53 | 528,969 | +0.07(+0.31%) |
Jul 30, 2020 | 23.38 | 23.77 | 23.08 | 23.46 | 272,039 | -0.16(-0.68%) |
Jul 29, 2020 | 23.51 | 24.00 | 23.31 | 23.62 | 352,570 | +0.26(+1.12%) |
Jul 28, 2020 | 23.96 | 24.35 | 23.28 | 23.36 | 698,800 | -0.68(-2.84%) |
Jul 27, 2020 | 23.60 | 24.58 | 23.33 | 24.04 | 1,304,094 | +0.54(+2.29%) |
Jul 24, 2020 | 23.52 | 23.73 | 23.36 | 23.50 | 528,189 | -0.22(-0.95%) |
Jul 23, 2020 | 22.85 | 24.37 | 22.85 | 23.73 | 1,388,045 | +0.26(+1.11%) |
Jul 22, 2020 | 25.99 | 26.05 | 23.18 | 23.46 | 2,435,593 | -1.23(-4.98%) |
Jul 21, 2020 | 24.54 | 25.02 | 24.26 | 24.70 | 1,047,677 | +0.49(+2.04%) |
Jul 20, 2020 | 24.04 | 24.40 | 23.76 | 24.20 | 771,896 | +0.10(+0.41%) |
Jul 17, 2020 | 24.00 | 24.65 | 24.00 | 24.10 | 563,254 | +0.08(+0.34%) |
Jul 16, 2020 | 23.64 | 24.23 | 23.51 | 24.02 | 539,755 | +0.30(+1.25%) |
Jul 15, 2020 | 23.12 | 24.05 | 23.10 | 23.73 | 704,797 | +1.09(+4.80%) |
Jul 14, 2020 | 22.26 | 22.67 | 22.06 | 22.64 | 316,621 | +0.38(+1.70%) |
Jul 13, 2020 | 21.79 | 22.78 | 21.56 | 22.26 | 808,928 | +0.70(+3.25%) |
Jul 10, 2020 | 21.38 | 21.73 | 21.25 | 21.56 | 913,228 | +0.16(+0.76%) |
Jul 09, 2020 | 20.82 | 21.47 | 20.55 | 21.40 | 864,429 | +0.66(+3.21%) |
Jul 08, 2020 | 20.28 | 20.90 | 20.07 | 20.73 | 822,155 | +0.52(+2.58%) |
Jul 07, 2020 | 21.30 | 21.34 | 20.02 | 20.21 | 1,309,473 | -1.56(-7.16%) |
Jul 06, 2020 | 21.64 | 21.85 | 21.13 | 21.77 | 449,769 | -0.06(-0.27%) |
Jul 02, 2020 | 22.37 | 22.49 | 21.71 | 21.83 | 322,590 | -0.18(-0.82%) |