Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.41 | 20.83 | 19.44 | 19.80 | 306,824 | -0.48(-2.37%) |
Sep 29, 2020 | 20.24 | 20.57 | 19.86 | 20.28 | 390,534 | +0.01(+0.05%) |
Sep 28, 2020 | 19.82 | 20.90 | 19.82 | 20.27 | 347,702 | +0.76(+3.90%) |
Sep 25, 2020 | 19.37 | 19.79 | 19.08 | 19.51 | 439,300 | -0.04(-0.20%) |
Sep 24, 2020 | 19.70 | 20.18 | 19.09 | 19.55 | 359,349 | -0.28(-1.41%) |
Sep 23, 2020 | 20.90 | 21.44 | 19.80 | 19.83 | 444,458 | -1.10(-5.26%) |
Sep 22, 2020 | 20.65 | 21.25 | 20.40 | 20.93 | 413,658 | +0.68(+3.36%) |
Sep 21, 2020 | 20.17 | 20.35 | 18.98 | 20.25 | 604,988 | -0.55(-2.64%) |
Sep 18, 2020 | 20.92 | 21.09 | 20.36 | 20.80 | 911,400 | +0.14(+0.68%) |
Sep 17, 2020 | 19.33 | 21.39 | 19.20 | 20.66 | 1,245,213 | +1.51(+7.89%) |
Sep 16, 2020 | 18.73 | 19.60 | 18.67 | 19.15 | 443,827 | +0.43(+2.30%) |
Sep 15, 2020 | 19.97 | 20.53 | 18.56 | 18.72 | 589,302 | -1.06(-5.36%) |
Sep 14, 2020 | 19.56 | 20.10 | 19.48 | 19.78 | 567,770 | +0.38(+1.96%) |
Sep 11, 2020 | 19.65 | 19.94 | 19.25 | 19.40 | 391,300 | -0.28(-1.42%) |
Sep 10, 2020 | 20.00 | 20.40 | 19.68 | 19.68 | 499,898 | -0.22(-1.11%) |
Sep 09, 2020 | 20.83 | 20.89 | 19.59 | 19.90 | 483,386 | -0.80(-3.86%) |
Sep 08, 2020 | 21.25 | 21.43 | 20.62 | 20.70 | 432,877 | -1.05(-4.83%) |
Sep 04, 2020 | 22.57 | 22.67 | 21.52 | 21.75 | 287,500 | -0.39(-1.76%) |
Sep 03, 2020 | 22.98 | 23.29 | 21.90 | 22.14 | 426,105 | -0.83(-3.61%) |
Sep 02, 2020 | 21.80 | 23.10 | 21.80 | 22.97 | 595,823 | +1.26(+5.80%) |
Sep 01, 2020 | 21.72 | 22.00 | 21.21 | 21.71 | 627,637 | +0.00(+0.00%) |
Aug 31, 2020 | 22.58 | 22.58 | 21.58 | 21.71 | 514,301 | -0.99(-4.36%) |
Aug 28, 2020 | 22.82 | 22.94 | 22.18 | 22.70 | 272,800 | -0.10(-0.44%) |
Aug 27, 2020 | 22.45 | 23.09 | 22.22 | 22.80 | 503,818 | +0.32(+1.42%) |
Aug 26, 2020 | 22.85 | 23.00 | 22.36 | 22.48 | 207,751 | -0.36(-1.58%) |
Aug 25, 2020 | 22.86 | 23.00 | 22.39 | 22.84 | 342,836 | +0.14(+0.62%) |
Aug 24, 2020 | 22.01 | 22.73 | 21.65 | 22.70 | 343,547 | +0.99(+4.56%) |
Aug 21, 2020 | 21.74 | 22.09 | 21.57 | 21.71 | 346,200 | -0.14(-0.64%) |
Aug 20, 2020 | 21.52 | 22.19 | 21.52 | 21.85 | 278,559 | -0.22(-1.00%) |
Aug 19, 2020 | 21.91 | 22.57 | 21.80 | 22.07 | 282,459 | +0.05(+0.23%) |
Aug 18, 2020 | 22.62 | 22.71 | 21.90 | 22.02 | 359,765 | -0.55(-2.44%) |
Aug 17, 2020 | 22.65 | 22.89 | 22.21 | 22.57 | 376,147 | -0.11(-0.49%) |
Aug 14, 2020 | 22.69 | 22.96 | 22.21 | 22.68 | 274,000 | -0.12(-0.53%) |
Aug 13, 2020 | 23.15 | 23.17 | 22.32 | 22.80 | 416,961 | -0.47(-2.02%) |
Aug 12, 2020 | 23.77 | 24.06 | 22.63 | 23.27 | 392,060 | -0.35(-1.48%) |
Aug 11, 2020 | 22.66 | 23.97 | 22.65 | 23.62 | 548,133 | +1.30(+5.82%) |
Aug 10, 2020 | 21.51 | 23.19 | 21.40 | 22.32 | 585,054 | +0.92(+4.30%) |
Aug 07, 2020 | 23.78 | 24.25 | 21.09 | 21.40 | 1,473,800 | -2.85(-11.75%) |
Aug 06, 2020 | 23.40 | 24.42 | 23.31 | 24.25 | 718,588 | +0.56(+2.36%) |
Aug 05, 2020 | 23.57 | 24.40 | 23.40 | 23.69 | 471,948 | +0.64(+2.78%) |
Aug 04, 2020 | 21.99 | 23.56 | 21.75 | 23.05 | 652,545 | +1.06(+4.82%) |
Aug 03, 2020 | 22.51 | 22.66 | 20.28 | 21.99 | 1,168,016 | -0.34(-1.52%) |
Jul 31, 2020 | 22.98 | 23.02 | 21.91 | 22.33 | 468,800 | -0.71(-3.08%) |
Jul 30, 2020 | 22.87 | 23.53 | 22.38 | 23.04 | 269,016 | -0.38(-1.62%) |
Jul 29, 2020 | 22.34 | 23.66 | 22.22 | 23.42 | 473,375 | +1.22(+5.50%) |
Jul 28, 2020 | 22.66 | 22.92 | 22.16 | 22.20 | 257,948 | -0.50(-2.18%) |
Jul 27, 2020 | 23.16 | 23.17 | 22.49 | 22.70 | 343,131 | -0.61(-2.60%) |
Jul 24, 2020 | 23.23 | 23.56 | 22.83 | 23.30 | 440,400 | -0.09(-0.38%) |
Jul 23, 2020 | 23.66 | 23.97 | 23.25 | 23.39 | 263,020 | -0.19(-0.81%) |
Jul 22, 2020 | 23.14 | 24.26 | 23.00 | 23.58 | 460,283 | +0.18(+0.77%) |
Jul 21, 2020 | 23.42 | 24.11 | 23.16 | 23.40 | 667,761 | +0.15(+0.65%) |
Jul 20, 2020 | 23.09 | 23.44 | 22.57 | 23.25 | 477,089 | +0.13(+0.56%) |
Jul 17, 2020 | 23.55 | 23.91 | 23.09 | 23.12 | 384,400 | -0.44(-1.87%) |
Jul 16, 2020 | 23.01 | 24.05 | 22.58 | 23.56 | 475,780 | +0.23(+0.99%) |
Jul 15, 2020 | 22.23 | 23.36 | 22.23 | 23.33 | 515,863 | +1.62(+7.46%) |
Jul 14, 2020 | 20.98 | 21.72 | 20.74 | 21.71 | 316,714 | +0.46(+2.16%) |
Jul 13, 2020 | 21.90 | 22.07 | 20.71 | 21.25 | 308,991 | -0.16(-0.75%) |
Jul 10, 2020 | 20.04 | 21.45 | 19.81 | 21.41 | 490,800 | +1.14(+5.62%) |
Jul 09, 2020 | 20.48 | 20.66 | 19.14 | 20.27 | 596,204 | -0.07(-0.34%) |
Jul 08, 2020 | 20.20 | 20.56 | 19.65 | 20.34 | 968,107 | -0.09(-0.44%) |
Jul 07, 2020 | 21.97 | 22.07 | 20.32 | 20.43 | 457,361 | -1.86(-8.34%) |
Jul 06, 2020 | 23.63 | 23.85 | 22.00 | 22.29 | 458,716 | -0.90(-3.88%) |
Jul 02, 2020 | 23.91 | 24.16 | 22.97 | 23.19 | 299,700 | -0.05(-0.22%) |