Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.17 | 23.12 | 22.17 | 22.60 | 543,567 | +0.32(+1.44%) |
Sep 29, 2020 | 22.14 | 22.42 | 21.95 | 22.28 | 257,200 | -0.02(-0.09%) |
Sep 28, 2020 | 21.48 | 22.61 | 21.47 | 22.30 | 642,324 | +1.13(+5.34%) |
Sep 25, 2020 | 20.60 | 21.42 | 20.47 | 21.17 | 404,500 | +0.40(+1.93%) |
Sep 24, 2020 | 21.48 | 21.59 | 20.64 | 20.77 | 464,764 | -0.85(-3.93%) |
Sep 23, 2020 | 21.08 | 21.90 | 20.77 | 21.62 | 1,497,533 | +0.70(+3.35%) |
Sep 22, 2020 | 20.53 | 20.95 | 20.17 | 20.92 | 543,557 | +0.41(+2.00%) |
Sep 21, 2020 | 21.29 | 21.51 | 20.27 | 20.51 | 662,421 | -1.51(-6.86%) |
Sep 18, 2020 | 22.79 | 22.85 | 21.45 | 22.02 | 1,269,800 | -0.42(-1.87%) |
Sep 17, 2020 | 22.44 | 23.05 | 22.00 | 22.44 | 578,176 | -0.64(-2.77%) |
Sep 16, 2020 | 22.54 | 23.20 | 22.25 | 23.08 | 468,121 | +0.72(+3.22%) |
Sep 15, 2020 | 22.02 | 22.75 | 21.99 | 22.36 | 557,299 | +0.47(+2.15%) |
Sep 14, 2020 | 20.98 | 21.96 | 20.70 | 21.89 | 435,328 | +1.20(+5.80%) |
Sep 11, 2020 | 20.79 | 20.89 | 20.40 | 20.69 | 315,600 | +0.06(+0.29%) |
Sep 10, 2020 | 20.98 | 21.25 | 20.60 | 20.63 | 490,938 | -0.14(-0.67%) |
Sep 09, 2020 | 20.64 | 20.92 | 20.29 | 20.77 | 423,994 | +0.47(+2.32%) |
Sep 08, 2020 | 20.01 | 20.67 | 19.60 | 20.30 | 478,454 | -0.17(-0.83%) |
Sep 04, 2020 | 21.22 | 21.32 | 20.07 | 20.47 | 283,900 | -0.24(-1.16%) |
Sep 03, 2020 | 21.87 | 21.87 | 20.50 | 20.71 | 608,480 | -1.18(-5.39%) |
Sep 02, 2020 | 22.00 | 22.07 | 20.86 | 21.89 | 478,122 | -0.02(-0.09%) |
Sep 01, 2020 | 20.97 | 22.06 | 20.94 | 21.91 | 564,230 | +0.86(+4.09%) |
Aug 31, 2020 | 21.28 | 21.49 | 20.97 | 21.05 | 619,709 | -0.44(-2.05%) |
Aug 28, 2020 | 21.41 | 21.67 | 21.27 | 21.49 | 429,800 | +0.38(+1.80%) |
Aug 27, 2020 | 21.66 | 21.82 | 20.97 | 21.11 | 338,532 | -0.32(-1.49%) |
Aug 26, 2020 | 21.32 | 21.66 | 21.20 | 21.43 | 317,141 | -0.04(-0.19%) |
Aug 25, 2020 | 22.09 | 22.09 | 20.96 | 21.47 | 320,365 | -0.40(-1.83%) |
Aug 24, 2020 | 21.99 | 22.21 | 21.62 | 21.87 | 386,043 | +0.24(+1.11%) |
Aug 21, 2020 | 21.42 | 21.77 | 21.19 | 21.63 | 578,400 | -0.04(-0.18%) |
Aug 20, 2020 | 21.92 | 22.14 | 21.49 | 21.67 | 576,083 | -0.59(-2.65%) |
Aug 19, 2020 | 22.70 | 22.88 | 22.22 | 22.26 | 438,163 | -0.50(-2.20%) |
Aug 18, 2020 | 23.34 | 23.43 | 22.70 | 22.76 | 336,034 | -0.42(-1.81%) |
Aug 17, 2020 | 23.20 | 23.45 | 22.97 | 23.18 | 485,067 | -0.02(-0.09%) |
Aug 14, 2020 | 23.07 | 23.34 | 22.95 | 23.20 | 427,900 | -0.18(-0.77%) |
Aug 13, 2020 | 23.44 | 23.73 | 23.15 | 23.38 | 526,452 | -0.24(-1.02%) |
Aug 12, 2020 | 23.25 | 23.77 | 23.02 | 23.62 | 349,743 | +0.97(+4.28%) |
Aug 11, 2020 | 25.04 | 25.38 | 22.50 | 22.65 | 1,134,388 | -1.89(-7.70%) |
Aug 10, 2020 | 23.77 | 25.17 | 23.77 | 24.54 | 935,300 | +0.74(+3.11%) |
Aug 07, 2020 | 22.67 | 23.80 | 22.67 | 23.80 | 544,000 | +1.13(+4.98%) |
Aug 06, 2020 | 22.93 | 23.24 | 22.14 | 22.67 | 715,738 | -0.58(-2.49%) |
Aug 05, 2020 | 21.90 | 23.26 | 21.48 | 23.25 | 1,590,082 | +2.34(+11.19%) |
Aug 04, 2020 | 21.99 | 21.99 | 20.56 | 20.91 | 1,135,476 | +0.57(+2.80%) |
Aug 03, 2020 | 19.79 | 20.66 | 19.71 | 20.34 | 790,698 | +0.74(+3.78%) |
Jul 31, 2020 | 20.10 | 20.22 | 19.49 | 19.60 | 961,900 | -0.40(-2.00%) |
Jul 30, 2020 | 19.38 | 20.41 | 18.98 | 20.00 | 1,164,972 | +0.03(+0.15%) |
Jul 29, 2020 | 18.93 | 19.97 | 18.93 | 19.97 | 481,515 | +1.11(+5.89%) |
Jul 28, 2020 | 19.01 | 19.35 | 18.79 | 18.86 | 688,200 | -0.43(-2.23%) |
Jul 27, 2020 | 18.51 | 19.34 | 18.42 | 19.29 | 740,852 | +0.71(+3.82%) |
Jul 24, 2020 | 18.97 | 18.97 | 18.56 | 18.58 | 248,300 | -0.38(-2.00%) |
Jul 23, 2020 | 18.84 | 19.25 | 18.60 | 18.96 | 672,664 | -0.05(-0.26%) |
Jul 22, 2020 | 18.12 | 19.23 | 18.12 | 19.01 | 621,193 | +0.87(+4.80%) |
Jul 21, 2020 | 17.83 | 18.44 | 17.77 | 18.14 | 379,001 | -0.08(-0.44%) |
Jul 20, 2020 | 18.73 | 18.87 | 18.06 | 18.22 | 331,669 | -0.71(-3.75%) |
Jul 17, 2020 | 18.40 | 18.97 | 18.31 | 18.93 | 1,886,000 | +0.52(+2.82%) |
Jul 16, 2020 | 17.90 | 18.60 | 17.52 | 18.41 | 469,669 | +0.46(+2.56%) |
Jul 15, 2020 | 17.69 | 18.05 | 17.11 | 17.95 | 399,958 | +0.98(+5.77%) |
Jul 14, 2020 | 15.94 | 17.00 | 15.61 | 16.97 | 400,684 | +1.06(+6.66%) |
Jul 13, 2020 | 16.91 | 16.94 | 15.89 | 15.91 | 542,641 | -0.65(-3.93%) |
Jul 10, 2020 | 16.63 | 16.63 | 16.14 | 16.56 | 496,900 | +0.15(+0.91%) |
Jul 09, 2020 | 16.77 | 16.77 | 16.10 | 16.41 | 1,026,602 | -0.25(-1.50%) |
Jul 08, 2020 | 15.48 | 16.67 | 15.35 | 16.66 | 1,234,150 | +1.30(+8.46%) |
Jul 07, 2020 | 15.37 | 15.56 | 15.10 | 15.36 | 420,873 | -0.29(-1.85%) |
Jul 06, 2020 | 15.72 | 15.95 | 15.40 | 15.65 | 502,286 | +0.53(+3.51%) |
Jul 02, 2020 | 15.91 | 16.27 | 15.08 | 15.12 | 443,100 | -0.18(-1.18%) |