Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.19 | 19.65 | 18.86 | 19.11 | 117,336 | +0.01(+0.05%) |
Sep 29, 2020 | 19.73 | 19.83 | 18.65 | 19.10 | 127,199 | -0.78(-3.92%) |
Sep 28, 2020 | 19.06 | 20.28 | 18.79 | 19.88 | 151,402 | +1.21(+6.48%) |
Sep 25, 2020 | 18.85 | 19.25 | 18.60 | 18.67 | 123,700 | -0.46(-2.40%) |
Sep 24, 2020 | 19.13 | 19.60 | 18.74 | 19.13 | 79,446 | +0.01(+0.05%) |
Sep 23, 2020 | 19.82 | 20.64 | 19.07 | 19.12 | 136,035 | -0.85(-4.26%) |
Sep 22, 2020 | 19.57 | 20.32 | 19.49 | 19.97 | 233,852 | +0.50(+2.57%) |
Sep 21, 2020 | 21.47 | 21.50 | 19.05 | 19.47 | 327,031 | -2.77(-12.46%) |
Sep 18, 2020 | 22.61 | 22.61 | 21.91 | 22.24 | 372,300 | -0.16(-0.71%) |
Sep 17, 2020 | 22.15 | 22.59 | 21.91 | 22.40 | 64,059 | -0.15(-0.67%) |
Sep 16, 2020 | 21.85 | 22.97 | 21.77 | 22.55 | 97,743 | +0.80(+3.68%) |
Sep 15, 2020 | 21.82 | 22.14 | 21.61 | 21.75 | 93,945 | +0.12(+0.55%) |
Sep 14, 2020 | 21.72 | 21.95 | 21.34 | 21.63 | 101,772 | +0.14(+0.65%) |
Sep 11, 2020 | 21.57 | 22.07 | 21.27 | 21.49 | 108,000 | -0.02(-0.09%) |
Sep 10, 2020 | 22.18 | 22.75 | 21.48 | 21.51 | 138,010 | -0.63(-2.85%) |
Sep 09, 2020 | 23.57 | 24.11 | 21.92 | 22.14 | 153,138 | -1.08(-4.65%) |
Sep 08, 2020 | 23.52 | 23.86 | 23.18 | 23.22 | 215,482 | -0.81(-3.37%) |
Sep 04, 2020 | 24.80 | 25.02 | 23.51 | 24.03 | 146,600 | -0.32(-1.31%) |
Sep 03, 2020 | 25.40 | 25.75 | 24.26 | 24.35 | 102,887 | -1.09(-4.28%) |
Sep 02, 2020 | 25.12 | 25.56 | 24.70 | 25.44 | 92,928 | +0.34(+1.35%) |
Sep 01, 2020 | 24.20 | 25.17 | 24.03 | 25.10 | 133,719 | +0.70(+2.87%) |
Aug 31, 2020 | 25.13 | 25.42 | 24.24 | 24.40 | 105,997 | -0.82(-3.25%) |
Aug 28, 2020 | 24.69 | 25.32 | 24.40 | 25.22 | 136,300 | +0.76(+3.11%) |
Aug 27, 2020 | 24.33 | 25.27 | 24.22 | 24.46 | 115,513 | +0.32(+1.33%) |
Aug 26, 2020 | 25.15 | 25.42 | 23.97 | 24.14 | 115,721 | -0.97(-3.86%) |
Aug 25, 2020 | 25.21 | 25.53 | 24.79 | 25.11 | 140,495 | +0.07(+0.28%) |
Aug 24, 2020 | 25.03 | 25.79 | 24.71 | 25.04 | 199,218 | +0.10(+0.40%) |
Aug 21, 2020 | 24.28 | 25.00 | 23.67 | 24.94 | 164,100 | +0.54(+2.21%) |
Aug 20, 2020 | 24.50 | 24.68 | 23.84 | 24.40 | 145,124 | +0.07(+0.29%) |
Aug 19, 2020 | 24.46 | 24.99 | 24.27 | 24.33 | 252,018 | -0.27(-1.10%) |
Aug 18, 2020 | 24.61 | 25.02 | 24.40 | 24.60 | 323,102 | -0.01(-0.04%) |
Aug 17, 2020 | 25.02 | 25.02 | 24.38 | 24.61 | 199,994 | -0.42(-1.68%) |
Aug 14, 2020 | 24.09 | 25.30 | 24.02 | 25.03 | 145,200 | +0.63(+2.58%) |
Aug 13, 2020 | 24.01 | 24.54 | 23.60 | 24.40 | 187,997 | +0.26(+1.08%) |
Aug 12, 2020 | 24.55 | 24.60 | 23.96 | 24.14 | 182,434 | +0.01(+0.04%) |
Aug 11, 2020 | 24.67 | 25.34 | 23.95 | 24.13 | 250,188 | -0.03(-0.12%) |
Aug 10, 2020 | 24.01 | 24.52 | 23.65 | 24.16 | 167,846 | +0.22(+0.92%) |
Aug 07, 2020 | 22.48 | 23.95 | 22.20 | 23.94 | 173,400 | +1.40(+6.21%) |
Aug 06, 2020 | 22.45 | 23.08 | 22.15 | 22.54 | 234,341 | -0.15(-0.66%) |
Aug 05, 2020 | 22.24 | 23.08 | 22.01 | 22.69 | 432,471 | +0.82(+3.75%) |
Aug 04, 2020 | 21.05 | 23.91 | 20.94 | 21.87 | 541,466 | +2.97(+15.71%) |
Aug 03, 2020 | 18.46 | 18.97 | 18.11 | 18.90 | 141,241 | +0.35(+1.89%) |
Jul 31, 2020 | 18.72 | 18.80 | 17.84 | 18.55 | 202,700 | -0.23(-1.22%) |
Jul 30, 2020 | 18.30 | 18.85 | 17.99 | 18.78 | 156,396 | +0.02(+0.11%) |
Jul 29, 2020 | 17.85 | 18.87 | 17.85 | 18.76 | 154,195 | +0.99(+5.57%) |
Jul 28, 2020 | 18.22 | 18.52 | 17.75 | 17.77 | 258,091 | -0.43(-2.36%) |
Jul 27, 2020 | 17.46 | 18.23 | 17.19 | 18.20 | 292,088 | +0.66(+3.76%) |
Jul 24, 2020 | 17.75 | 18.05 | 17.36 | 17.54 | 146,800 | -0.28(-1.57%) |
Jul 23, 2020 | 17.72 | 18.05 | 17.58 | 17.82 | 122,669 | +0.04(+0.22%) |
Jul 22, 2020 | 17.56 | 18.05 | 17.50 | 17.78 | 113,855 | -0.02(-0.11%) |
Jul 21, 2020 | 17.34 | 18.19 | 17.01 | 17.80 | 129,646 | +0.75(+4.40%) |
Jul 20, 2020 | 18.15 | 18.22 | 16.83 | 17.05 | 180,097 | -1.05(-5.80%) |
Jul 17, 2020 | 18.33 | 18.61 | 18.05 | 18.10 | 281,500 | -0.16(-0.88%) |
Jul 16, 2020 | 18.36 | 18.65 | 17.82 | 18.26 | 220,291 | -0.31(-1.67%) |
Jul 15, 2020 | 17.07 | 18.64 | 17.07 | 18.57 | 252,165 | +1.99(+12.00%) |
Jul 14, 2020 | 16.19 | 16.62 | 16.05 | 16.58 | 312,920 | +0.30(+1.84%) |
Jul 13, 2020 | 16.24 | 16.60 | 15.74 | 16.28 | 272,645 | +0.32(+2.01%) |
Jul 10, 2020 | 15.40 | 16.00 | 15.24 | 15.96 | 127,000 | +0.50(+3.23%) |
Jul 09, 2020 | 16.20 | 16.20 | 15.27 | 15.46 | 202,966 | -0.71(-4.39%) |
Jul 08, 2020 | 16.41 | 16.77 | 15.74 | 16.17 | 400,250 | -0.39(-2.36%) |
Jul 07, 2020 | 17.22 | 17.22 | 16.45 | 16.56 | 268,900 | -0.90(-5.15%) |
Jul 06, 2020 | 17.82 | 18.03 | 17.11 | 17.46 | 218,089 | +0.20(+1.16%) |
Jul 02, 2020 | 17.55 | 18.08 | 17.12 | 17.26 | 188,000 | +0.30(+1.77%) |