Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.39 | 19.73 | 19.27 | 19.34 | 858,960 | +0.06(+0.31%) |
Sep 29, 2020 | 19.31 | 19.47 | 18.89 | 19.28 | 760,607 | -0.03(-0.15%) |
Sep 28, 2020 | 19.35 | 19.66 | 19.27 | 19.31 | 639,075 | +0.13(+0.67%) |
Sep 25, 2020 | 18.62 | 19.24 | 18.61 | 19.18 | 703,184 | +0.35(+1.85%) |
Sep 24, 2020 | 18.74 | 19.04 | 18.45 | 18.84 | 640,809 | +0.00(+0.00%) |
Sep 23, 2020 | 19.44 | 19.69 | 18.83 | 18.84 | 842,179 | -0.62(-3.17%) |
Sep 22, 2020 | 19.49 | 19.90 | 19.11 | 19.45 | 929,419 | +0.07(+0.36%) |
Sep 21, 2020 | 19.00 | 19.42 | 18.75 | 19.38 | 1,430,337 | +0.01(+0.05%) |
Sep 18, 2020 | 19.90 | 19.90 | 19.02 | 19.37 | 2,336,709 | -0.33(-1.67%) |
Sep 17, 2020 | 19.52 | 19.99 | 19.32 | 19.70 | 917,639 | -0.19(-0.95%) |
Sep 16, 2020 | 20.17 | 20.49 | 19.87 | 19.89 | 921,330 | -0.23(-1.14%) |
Sep 15, 2020 | 20.39 | 20.43 | 19.99 | 20.12 | 654,543 | -0.01(-0.05%) |
Sep 14, 2020 | 19.97 | 20.34 | 19.94 | 20.13 | 706,844 | +0.24(+1.20%) |
Sep 11, 2020 | 19.95 | 20.12 | 19.57 | 19.89 | 1,197,214 | +0.14(+0.70%) |
Sep 10, 2020 | 19.85 | 20.06 | 19.49 | 19.75 | 1,481,932 | +0.12(+0.61%) |
Sep 09, 2020 | 20.13 | 20.16 | 19.54 | 19.63 | 1,178,406 | -0.11(-0.55%) |
Sep 08, 2020 | 19.80 | 19.98 | 19.47 | 19.74 | 1,314,222 | -0.34(-1.68%) |
Sep 04, 2020 | 20.65 | 20.70 | 19.72 | 20.08 | 1,073,933 | -0.33(-1.61%) |
Sep 03, 2020 | 21.25 | 21.32 | 20.27 | 20.41 | 1,327,784 | -0.80(-3.75%) |
Sep 02, 2020 | 20.41 | 21.24 | 20.34 | 21.20 | 699,756 | +0.77(+3.75%) |
Sep 01, 2020 | 20.45 | 20.68 | 20.20 | 20.44 | 1,575,661 | -0.22(-1.06%) |
Aug 31, 2020 | 20.90 | 20.90 | 20.53 | 20.66 | 1,011,715 | -0.38(-1.80%) |
Aug 28, 2020 | 21.33 | 21.33 | 20.78 | 21.03 | 544,206 | -0.19(-0.89%) |
Aug 27, 2020 | 21.17 | 21.36 | 20.98 | 21.22 | 751,888 | +0.22(+1.04%) |
Aug 26, 2020 | 20.83 | 21.07 | 20.79 | 21.00 | 674,625 | +0.17(+0.81%) |
Aug 25, 2020 | 20.67 | 20.84 | 20.47 | 20.83 | 541,794 | +0.17(+0.82%) |
Aug 24, 2020 | 20.32 | 20.67 | 20.15 | 20.67 | 607,006 | +0.54(+2.66%) |
Aug 21, 2020 | 20.41 | 20.60 | 20.09 | 20.13 | 609,300 | -0.38(-1.84%) |
Aug 20, 2020 | 20.64 | 20.86 | 20.39 | 20.51 | 1,126,703 | -0.43(-2.04%) |
Aug 19, 2020 | 21.00 | 21.26 | 20.92 | 20.93 | 541,052 | -0.05(-0.24%) |
Aug 18, 2020 | 21.31 | 21.31 | 20.82 | 20.98 | 801,089 | -0.35(-1.63%) |
Aug 17, 2020 | 21.64 | 21.73 | 21.27 | 21.33 | 648,110 | +0.04(+0.19%) |
Aug 14, 2020 | 21.21 | 21.50 | 21.18 | 21.29 | 995,422 | -0.17(-0.79%) |
Aug 13, 2020 | 21.72 | 22.14 | 21.40 | 21.46 | 610,530 | -0.52(-2.35%) |
Aug 12, 2020 | 22.21 | 22.25 | 21.81 | 21.97 | 757,777 | +0.09(+0.41%) |
Aug 11, 2020 | 22.06 | 22.40 | 21.78 | 21.88 | 812,287 | +0.03(+0.14%) |
Aug 10, 2020 | 21.60 | 22.28 | 21.54 | 21.85 | 901,591 | +0.20(+0.92%) |
Aug 07, 2020 | 21.31 | 21.67 | 20.74 | 21.66 | 1,003,494 | +0.07(+0.32%) |
Aug 06, 2020 | 21.57 | 21.68 | 21.25 | 21.59 | 1,249,456 | -0.04(-0.18%) |
Aug 05, 2020 | 21.75 | 21.88 | 21.44 | 21.63 | 1,376,334 | +0.19(+0.88%) |
Aug 04, 2020 | 21.60 | 21.60 | 21.15 | 21.44 | 597,544 | -0.29(-1.32%) |
Aug 03, 2020 | 21.29 | 21.78 | 21.13 | 21.73 | 587,336 | +0.52(+2.43%) |
Jul 31, 2020 | 21.44 | 21.46 | 20.96 | 21.21 | 1,259,967 | -0.23(-1.06%) |
Jul 30, 2020 | 21.17 | 21.62 | 21.09 | 21.44 | 757,403 | -0.19(-0.87%) |
Jul 29, 2020 | 21.50 | 21.75 | 21.39 | 21.63 | 494,813 | +0.14(+0.65%) |
Jul 28, 2020 | 21.66 | 21.89 | 21.43 | 21.49 | 436,486 | -0.26(-1.19%) |
Jul 27, 2020 | 21.22 | 21.80 | 21.22 | 21.75 | 491,384 | +0.34(+1.57%) |
Jul 24, 2020 | 21.57 | 21.60 | 21.18 | 21.41 | 586,296 | -0.12(-0.55%) |
Jul 23, 2020 | 22.00 | 22.24 | 21.47 | 21.53 | 655,927 | -0.59(-2.69%) |
Jul 22, 2020 | 21.81 | 22.18 | 21.72 | 22.12 | 523,087 | +0.16(+0.72%) |
Jul 21, 2020 | 22.40 | 22.66 | 21.85 | 21.96 | 557,844 | -0.20(-0.89%) |
Jul 20, 2020 | 22.89 | 23.02 | 21.80 | 22.16 | 957,841 | -0.89(-3.87%) |
Jul 17, 2020 | 22.79 | 23.56 | 22.65 | 23.05 | 2,568,465 | +0.70(+3.15%) |
Jul 16, 2020 | 22.29 | 22.77 | 22.13 | 22.35 | 921,817 | -0.01(-0.04%) |
Jul 15, 2020 | 21.78 | 22.53 | 21.60 | 22.36 | 1,321,210 | +1.03(+4.83%) |
Jul 14, 2020 | 21.17 | 21.35 | 20.88 | 21.33 | 1,065,406 | +0.10(+0.47%) |
Jul 13, 2020 | 21.92 | 22.07 | 21.21 | 21.23 | 927,827 | -0.39(-1.79%) |
Jul 10, 2020 | 20.86 | 21.70 | 20.67 | 21.62 | 773,455 | +0.72(+3.46%) |
Jul 09, 2020 | 21.56 | 21.59 | 20.71 | 20.89 | 1,512,250 | -0.79(-3.66%) |
Jul 08, 2020 | 21.67 | 21.98 | 21.45 | 21.69 | 829,361 | -0.06(-0.27%) |
Jul 07, 2020 | 21.81 | 22.35 | 21.70 | 21.75 | 800,955 | -0.36(-1.61%) |
Jul 06, 2020 | 23.02 | 23.07 | 22.06 | 22.10 | 858,034 | -0.57(-2.49%) |
Jul 02, 2020 | 23.23 | 23.29 | 22.55 | 22.67 | 914,102 | -0.16(-0.69%) |