Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.18 | 19.60 | 19.15 | 19.57 | 2,406,959 | +0.39(+2.05%) |
Sep 29, 2020 | 18.85 | 19.20 | 18.72 | 19.18 | 827,063 | +0.26(+1.39%) |
Sep 28, 2020 | 19.07 | 19.18 | 18.78 | 18.91 | 670,493 | +0.10(+0.54%) |
Sep 25, 2020 | 18.72 | 18.94 | 18.40 | 18.81 | 970,561 | -0.08(-0.42%) |
Sep 24, 2020 | 19.00 | 19.32 | 18.66 | 18.89 | 786,871 | -0.25(-1.29%) |
Sep 23, 2020 | 19.66 | 19.93 | 19.14 | 19.14 | 1,999,349 | -0.53(-2.70%) |
Sep 22, 2020 | 19.68 | 20.07 | 19.31 | 19.67 | 1,158,121 | -0.04(-0.18%) |
Sep 21, 2020 | 18.62 | 19.72 | 18.49 | 19.71 | 2,141,248 | +0.73(+3.83%) |
Sep 18, 2020 | 19.36 | 19.55 | 18.94 | 18.98 | 1,923,947 | -0.23(-1.21%) |
Sep 17, 2020 | 19.37 | 19.42 | 19.02 | 19.21 | 1,444,932 | -0.39(-1.97%) |
Sep 16, 2020 | 19.63 | 19.94 | 19.33 | 19.60 | 925,509 | +0.13(+0.67%) |
Sep 15, 2020 | 19.86 | 20.03 | 19.43 | 19.47 | 783,633 | -0.32(-1.62%) |
Sep 14, 2020 | 19.61 | 19.82 | 19.49 | 19.79 | 732,419 | +0.45(+2.33%) |
Sep 11, 2020 | 19.50 | 19.50 | 19.04 | 19.34 | 1,135,047 | +0.03(+0.15%) |
Sep 10, 2020 | 19.65 | 19.74 | 19.07 | 19.31 | 925,849 | -0.28(-1.45%) |
Sep 09, 2020 | 19.72 | 19.79 | 19.39 | 19.59 | 1,043,468 | +0.00(+0.00%) |
Sep 08, 2020 | 19.23 | 19.89 | 19.20 | 19.59 | 1,160,756 | -0.50(-2.50%) |
Sep 04, 2020 | 20.30 | 20.37 | 19.56 | 20.09 | 840,842 | -0.04(-0.18%) |
Sep 03, 2020 | 20.67 | 20.96 | 20.11 | 20.13 | 740,325 | -0.54(-2.61%) |
Sep 02, 2020 | 20.38 | 20.75 | 20.04 | 20.67 | 692,961 | +0.28(+1.36%) |
Sep 01, 2020 | 20.27 | 20.57 | 20.15 | 20.39 | 823,581 | +0.00(+0.00%) |
Aug 31, 2020 | 20.95 | 20.97 | 20.38 | 20.39 | 923,769 | -0.65(-3.11%) |
Aug 28, 2020 | 20.90 | 21.14 | 20.69 | 21.05 | 610,672 | +0.28(+1.37%) |
Aug 27, 2020 | 20.51 | 20.91 | 20.51 | 20.76 | 834,442 | +0.33(+1.60%) |
Aug 26, 2020 | 20.46 | 20.61 | 20.19 | 20.43 | 1,007,566 | -0.25(-1.20%) |
Aug 25, 2020 | 20.91 | 20.91 | 20.34 | 20.68 | 737,555 | -0.08(-0.39%) |
Aug 24, 2020 | 20.62 | 20.84 | 20.44 | 20.76 | 1,058,018 | +0.27(+1.31%) |
Aug 21, 2020 | 20.56 | 20.74 | 20.38 | 20.49 | 889,349 | -0.29(-1.40%) |
Aug 20, 2020 | 20.79 | 20.91 | 20.61 | 20.78 | 608,594 | -0.18(-0.87%) |
Aug 19, 2020 | 21.18 | 21.44 | 20.88 | 20.97 | 852,112 | -0.23(-1.10%) |
Aug 18, 2020 | 22.01 | 22.01 | 21.07 | 21.20 | 1,314,798 | -0.82(-3.70%) |
Aug 17, 2020 | 22.50 | 22.73 | 21.96 | 22.01 | 999,799 | -0.50(-2.23%) |
Aug 14, 2020 | 22.36 | 22.82 | 22.14 | 22.52 | 659,591 | +0.02(+0.10%) |
Aug 13, 2020 | 22.07 | 22.56 | 22.00 | 22.49 | 1,018,132 | +0.30(+1.34%) |
Aug 12, 2020 | 22.14 | 22.38 | 21.99 | 22.20 | 1,494,464 | +0.18(+0.83%) |
Aug 11, 2020 | 22.20 | 22.34 | 21.72 | 22.01 | 970,495 | +0.15(+0.70%) |
Aug 10, 2020 | 20.78 | 21.93 | 20.78 | 21.86 | 1,252,812 | +1.08(+5.18%) |
Aug 07, 2020 | 20.64 | 21.01 | 20.32 | 20.78 | 1,077,195 | -0.08(-0.38%) |
Aug 06, 2020 | 20.54 | 21.27 | 20.52 | 20.86 | 927,659 | +0.20(+0.99%) |
Aug 05, 2020 | 21.80 | 21.80 | 20.59 | 20.66 | 1,798,154 | -1.05(-4.83%) |
Aug 04, 2020 | 21.83 | 22.18 | 21.35 | 21.71 | 990,346 | -0.15(-0.67%) |
Aug 03, 2020 | 21.62 | 21.86 | 21.55 | 21.85 | 1,020,690 | +0.05(+0.23%) |
Jul 31, 2020 | 21.78 | 21.82 | 21.28 | 21.80 | 608,748 | -0.10(-0.47%) |
Jul 30, 2020 | 21.75 | 22.05 | 21.52 | 21.90 | 499,282 | -0.16(-0.73%) |
Jul 29, 2020 | 21.64 | 22.09 | 21.45 | 22.06 | 1,068,115 | +0.61(+2.85%) |
Jul 28, 2020 | 21.64 | 21.76 | 21.43 | 21.45 | 536,690 | -0.28(-1.27%) |
Jul 27, 2020 | 21.93 | 22.20 | 21.64 | 21.73 | 615,073 | -0.33(-1.48%) |
Jul 24, 2020 | 22.62 | 22.70 | 22.05 | 22.06 | 534,956 | -0.67(-2.95%) |
Jul 23, 2020 | 22.56 | 23.03 | 22.49 | 22.73 | 582,899 | +0.09(+0.39%) |
Jul 22, 2020 | 22.37 | 22.84 | 22.30 | 22.64 | 415,738 | +0.06(+0.26%) |
Jul 21, 2020 | 22.41 | 23.00 | 22.39 | 22.58 | 627,427 | +0.09(+0.39%) |
Jul 20, 2020 | 23.22 | 23.41 | 22.41 | 22.49 | 964,735 | -0.96(-4.10%) |
Jul 17, 2020 | 23.30 | 23.65 | 23.05 | 23.45 | 692,983 | +0.12(+0.50%) |
Jul 16, 2020 | 23.08 | 23.57 | 22.84 | 23.34 | 787,662 | +0.30(+1.30%) |
Jul 15, 2020 | 22.70 | 23.13 | 22.26 | 23.04 | 2,259,319 | +0.95(+4.28%) |
Jul 14, 2020 | 21.82 | 22.36 | 21.72 | 22.09 | 1,056,545 | +0.17(+0.80%) |
Jul 13, 2020 | 22.09 | 22.44 | 21.65 | 21.92 | 617,104 | -0.09(-0.40%) |
Jul 10, 2020 | 21.58 | 22.04 | 21.45 | 22.01 | 453,057 | +0.36(+1.65%) |
Jul 09, 2020 | 21.95 | 21.95 | 21.45 | 21.65 | 504,785 | -0.36(-1.62%) |
Jul 08, 2020 | 22.36 | 22.52 | 21.81 | 22.01 | 684,264 | -0.30(-1.34%) |
Jul 07, 2020 | 22.79 | 22.84 | 22.26 | 22.30 | 545,555 | -0.68(-2.94%) |
Jul 06, 2020 | 23.19 | 23.40 | 22.76 | 22.98 | 884,180 | +0.23(+0.99%) |
Jul 02, 2020 | 23.05 | 23.11 | 22.44 | 22.76 | 749,323 | +0.27(+1.20%) |