Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.38 | 20.10 | 19.16 | 19.29 | 173,923 | -0.03(-0.16%) |
Sep 29, 2020 | 19.45 | 19.45 | 18.60 | 19.32 | 213,369 | +0.51(+2.71%) |
Sep 28, 2020 | 19.51 | 19.61 | 18.36 | 18.81 | 169,768 | -0.50(-2.59%) |
Sep 25, 2020 | 19.14 | 19.83 | 19.08 | 19.31 | 101,000 | +0.01(+0.05%) |
Sep 24, 2020 | 19.62 | 19.86 | 18.99 | 19.30 | 134,432 | -0.33(-1.68%) |
Sep 23, 2020 | 20.47 | 21.23 | 19.47 | 19.63 | 241,927 | -0.90(-4.38%) |
Sep 22, 2020 | 20.20 | 20.63 | 19.85 | 20.53 | 252,304 | +0.39(+1.94%) |
Sep 21, 2020 | 22.01 | 22.34 | 20.00 | 20.14 | 184,767 | -2.35(-10.45%) |
Sep 18, 2020 | 22.40 | 22.64 | 21.53 | 22.49 | 195,200 | +0.12(+0.54%) |
Sep 17, 2020 | 22.29 | 22.63 | 22.17 | 22.37 | 71,018 | -0.01(-0.04%) |
Sep 16, 2020 | 22.20 | 22.80 | 22.20 | 22.38 | 92,869 | +0.37(+1.68%) |
Sep 15, 2020 | 21.50 | 22.20 | 21.26 | 22.01 | 131,579 | +0.47(+2.18%) |
Sep 14, 2020 | 21.32 | 21.73 | 20.95 | 21.54 | 167,089 | +0.63(+3.01%) |
Sep 11, 2020 | 21.04 | 21.72 | 20.39 | 20.91 | 121,200 | -0.09(-0.43%) |
Sep 10, 2020 | 21.44 | 22.35 | 21.00 | 21.00 | 121,742 | -0.38(-1.78%) |
Sep 09, 2020 | 20.64 | 21.60 | 20.64 | 21.38 | 88,455 | +0.69(+3.33%) |
Sep 08, 2020 | 20.82 | 21.57 | 20.20 | 20.69 | 154,565 | -0.01(-0.05%) |
Sep 04, 2020 | 20.20 | 20.95 | 19.00 | 20.70 | 147,300 | +0.63(+3.14%) |
Sep 03, 2020 | 20.58 | 21.06 | 19.98 | 20.07 | 196,704 | -0.49(-2.38%) |
Sep 02, 2020 | 21.08 | 21.27 | 20.25 | 20.56 | 174,048 | -0.76(-3.56%) |
Sep 01, 2020 | 24.76 | 24.99 | 21.01 | 21.32 | 420,090 | -3.77(-15.03%) |
Aug 31, 2020 | 22.51 | 25.27 | 21.35 | 25.09 | 461,998 | +2.80(+12.56%) |
Aug 28, 2020 | 20.00 | 22.36 | 17.77 | 22.29 | 428,300 | +2.43(+12.24%) |
Aug 27, 2020 | 21.50 | 21.80 | 19.51 | 19.86 | 512,058 | -2.39(-10.74%) |
Aug 26, 2020 | 23.30 | 23.50 | 22.02 | 22.25 | 96,022 | -0.99(-4.26%) |
Aug 25, 2020 | 23.03 | 23.99 | 22.90 | 23.24 | 96,167 | +0.29(+1.26%) |
Aug 24, 2020 | 23.89 | 23.95 | 22.81 | 22.95 | 110,990 | -0.86(-3.61%) |
Aug 21, 2020 | 23.77 | 24.09 | 23.12 | 23.81 | 161,600 | -0.18(-0.75%) |
Aug 20, 2020 | 22.98 | 23.99 | 22.28 | 23.99 | 121,120 | +0.77(+3.32%) |
Aug 19, 2020 | 22.93 | 23.37 | 22.38 | 23.22 | 187,718 | +0.51(+2.25%) |
Aug 18, 2020 | 23.19 | 23.20 | 22.65 | 22.71 | 97,663 | -0.46(-1.99%) |
Aug 17, 2020 | 23.04 | 23.72 | 22.85 | 23.17 | 89,227 | +0.22(+0.96%) |
Aug 14, 2020 | 23.14 | 23.48 | 22.72 | 22.95 | 121,900 | -0.19(-0.82%) |
Aug 13, 2020 | 23.02 | 23.38 | 23.00 | 23.14 | 91,066 | +0.00(+0.00%) |
Aug 12, 2020 | 24.63 | 24.63 | 22.95 | 23.14 | 248,923 | -1.05(-4.34%) |
Aug 11, 2020 | 26.59 | 26.63 | 23.70 | 24.19 | 269,611 | -2.23(-8.44%) |
Aug 10, 2020 | 24.50 | 26.52 | 23.52 | 26.42 | 431,989 | +3.26(+14.08%) |
Aug 07, 2020 | 22.65 | 23.43 | 22.52 | 23.16 | 131,000 | +0.52(+2.30%) |
Aug 06, 2020 | 22.40 | 22.81 | 22.17 | 22.64 | 100,653 | +0.15(+0.67%) |
Aug 05, 2020 | 22.55 | 22.99 | 21.79 | 22.49 | 87,779 | +0.29(+1.31%) |
Aug 04, 2020 | 22.43 | 22.70 | 22.00 | 22.20 | 84,767 | -0.07(-0.31%) |
Aug 03, 2020 | 22.22 | 22.39 | 21.51 | 22.27 | 131,146 | +0.18(+0.81%) |
Jul 31, 2020 | 23.35 | 23.45 | 21.80 | 22.09 | 142,600 | -1.15(-4.95%) |
Jul 30, 2020 | 22.91 | 23.48 | 22.91 | 23.24 | 92,281 | +0.32(+1.40%) |
Jul 29, 2020 | 23.08 | 23.54 | 22.81 | 22.92 | 112,197 | -0.22(-0.95%) |
Jul 28, 2020 | 23.62 | 24.12 | 23.00 | 23.14 | 80,849 | -0.69(-2.90%) |
Jul 27, 2020 | 23.51 | 24.87 | 23.09 | 23.83 | 62,146 | +0.39(+1.66%) |
Jul 24, 2020 | 24.14 | 24.14 | 23.41 | 23.44 | 100,000 | -0.68(-2.82%) |
Jul 23, 2020 | 24.53 | 24.92 | 23.84 | 24.12 | 84,635 | -0.33(-1.35%) |
Jul 22, 2020 | 24.71 | 25.02 | 24.37 | 24.45 | 59,467 | -0.43(-1.73%) |
Jul 21, 2020 | 25.61 | 25.83 | 24.81 | 24.88 | 127,151 | -0.79(-3.08%) |
Jul 20, 2020 | 25.19 | 25.96 | 25.01 | 25.67 | 78,913 | +0.43(+1.70%) |
Jul 17, 2020 | 24.21 | 25.42 | 24.21 | 25.24 | 94,600 | +0.94(+3.87%) |
Jul 16, 2020 | 24.19 | 24.60 | 24.00 | 24.30 | 70,769 | -0.07(-0.29%) |
Jul 15, 2020 | 24.46 | 24.88 | 23.98 | 24.37 | 117,693 | +0.66(+2.78%) |
Jul 14, 2020 | 23.33 | 23.90 | 22.56 | 23.71 | 135,814 | +0.40(+1.72%) |
Jul 13, 2020 | 23.97 | 24.26 | 23.21 | 23.31 | 220,269 | -0.04(-0.17%) |
Jul 10, 2020 | 23.59 | 24.02 | 23.10 | 23.35 | 110,400 | -0.30(-1.27%) |
Jul 09, 2020 | 24.36 | 24.60 | 23.47 | 23.65 | 101,727 | -0.89(-3.63%) |
Jul 08, 2020 | 24.15 | 24.58 | 24.11 | 24.54 | 88,392 | +0.19(+0.78%) |
Jul 07, 2020 | 24.57 | 25.18 | 24.25 | 24.35 | 141,827 | -0.53(-2.13%) |
Jul 06, 2020 | 25.38 | 25.61 | 24.79 | 24.88 | 104,742 | -0.48(-1.89%) |
Jul 02, 2020 | 25.87 | 25.87 | 24.89 | 25.36 | 147,700 | -0.14(-0.55%) |