Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.59 | 21.46 | 20.58 | 21.15 | 1,014,798 | +0.52(+2.54%) |
Sep 29, 2020 | 21.18 | 21.78 | 20.48 | 20.63 | 727,798 | -0.05(-0.25%) |
Sep 28, 2020 | 20.52 | 21.06 | 20.40 | 20.68 | 324,468 | +0.55(+2.74%) |
Sep 25, 2020 | 19.59 | 20.23 | 19.59 | 20.13 | 339,719 | +0.23(+1.14%) |
Sep 24, 2020 | 19.66 | 20.26 | 19.08 | 19.90 | 511,214 | +0.32(+1.65%) |
Sep 23, 2020 | 19.47 | 20.27 | 19.37 | 19.58 | 694,366 | +0.30(+1.54%) |
Sep 22, 2020 | 19.62 | 19.75 | 18.93 | 19.28 | 422,517 | -0.11(-0.59%) |
Sep 21, 2020 | 19.82 | 19.87 | 19.17 | 19.39 | 807,915 | -1.02(-5.01%) |
Sep 18, 2020 | 21.39 | 21.39 | 20.10 | 20.42 | 1,378,329 | -0.97(-4.54%) |
Sep 17, 2020 | 21.61 | 21.92 | 21.19 | 21.39 | 544,481 | -0.42(-1.92%) |
Sep 16, 2020 | 22.23 | 22.37 | 21.67 | 21.81 | 585,391 | -0.21(-0.95%) |
Sep 15, 2020 | 22.86 | 23.04 | 21.99 | 22.02 | 449,831 | -0.66(-2.89%) |
Sep 14, 2020 | 22.07 | 22.92 | 21.85 | 22.67 | 495,564 | +0.86(+3.93%) |
Sep 11, 2020 | 21.96 | 22.29 | 21.55 | 21.81 | 491,099 | +0.04(+0.16%) |
Sep 10, 2020 | 21.63 | 22.40 | 21.62 | 21.78 | 734,000 | +0.27(+1.26%) |
Sep 09, 2020 | 20.84 | 21.64 | 20.44 | 21.51 | 640,801 | +0.69(+3.32%) |
Sep 08, 2020 | 20.77 | 21.23 | 20.58 | 20.82 | 801,961 | -0.31(-1.45%) |
Sep 04, 2020 | 20.46 | 21.20 | 20.04 | 21.12 | 867,434 | +0.93(+4.59%) |
Sep 03, 2020 | 20.32 | 20.91 | 19.98 | 20.20 | 484,656 | -0.02(-0.09%) |
Sep 02, 2020 | 19.49 | 20.37 | 19.49 | 20.21 | 389,528 | +0.80(+4.14%) |
Sep 01, 2020 | 19.14 | 19.74 | 18.82 | 19.41 | 398,290 | +0.10(+0.50%) |
Aug 31, 2020 | 19.79 | 19.97 | 19.21 | 19.31 | 449,752 | -0.74(-3.70%) |
Aug 28, 2020 | 20.22 | 20.29 | 19.47 | 20.06 | 387,318 | +0.10(+0.53%) |
Aug 27, 2020 | 19.25 | 20.07 | 19.23 | 19.95 | 427,144 | +0.85(+4.44%) |
Aug 26, 2020 | 19.37 | 19.74 | 19.01 | 19.10 | 344,950 | -0.33(-1.71%) |
Aug 25, 2020 | 19.45 | 19.97 | 19.22 | 19.44 | 388,892 | +0.10(+0.50%) |
Aug 24, 2020 | 18.57 | 19.41 | 18.18 | 19.34 | 372,044 | +0.88(+4.78%) |
Aug 21, 2020 | 18.82 | 19.20 | 18.33 | 18.46 | 584,353 | -0.50(-2.63%) |
Aug 20, 2020 | 18.85 | 19.59 | 18.42 | 18.96 | 734,280 | -0.17(-0.87%) |
Aug 19, 2020 | 19.22 | 19.41 | 18.75 | 19.12 | 709,202 | -0.10(-0.55%) |
Aug 18, 2020 | 19.13 | 19.40 | 18.72 | 19.23 | 1,027,560 | -0.06(-0.32%) |
Aug 17, 2020 | 19.26 | 19.62 | 18.98 | 19.29 | 446,079 | -0.15(-0.76%) |
Aug 14, 2020 | 18.80 | 19.55 | 18.59 | 19.44 | 332,968 | +0.45(+2.39%) |
Aug 13, 2020 | 18.97 | 19.25 | 18.69 | 18.98 | 435,372 | -0.13(-0.69%) |
Aug 12, 2020 | 19.50 | 19.61 | 18.63 | 19.11 | 598,018 | -0.21(-1.09%) |
Aug 11, 2020 | 19.83 | 20.29 | 19.20 | 19.32 | 799,979 | +0.00(+0.00%) |
Aug 10, 2020 | 18.32 | 19.88 | 18.24 | 19.32 | 1,148,569 | +1.13(+6.20%) |
Aug 07, 2020 | 17.37 | 18.27 | 17.06 | 18.20 | 866,862 | +0.60(+3.43%) |
Aug 06, 2020 | 19.51 | 20.21 | 16.59 | 17.59 | 2,155,521 | -0.99(-5.32%) |
Aug 05, 2020 | 17.57 | 18.58 | 17.48 | 18.58 | 1,322,337 | +1.18(+6.78%) |
Aug 04, 2020 | 17.00 | 17.42 | 16.77 | 17.40 | 533,037 | +0.33(+1.95%) |
Aug 03, 2020 | 16.95 | 17.20 | 16.53 | 17.07 | 673,047 | +0.32(+1.93%) |
Jul 31, 2020 | 16.76 | 16.87 | 16.33 | 16.75 | 796,607 | -0.11(-0.67%) |
Jul 30, 2020 | 17.03 | 17.58 | 16.80 | 16.86 | 751,152 | -0.66(-3.79%) |
Jul 29, 2020 | 17.44 | 17.92 | 16.85 | 17.52 | 894,389 | +0.02(+0.10%) |
Jul 28, 2020 | 16.82 | 17.92 | 16.82 | 17.51 | 1,506,049 | +0.35(+2.04%) |
Jul 27, 2020 | 16.82 | 17.55 | 16.61 | 17.16 | 3,142,021 | +1.72(+11.16%) |
Jul 24, 2020 | 15.45 | 15.73 | 15.23 | 15.43 | 490,413 | +0.01(+0.06%) |
Jul 23, 2020 | 15.12 | 15.71 | 15.01 | 15.43 | 448,712 | +0.31(+2.08%) |
Jul 22, 2020 | 14.91 | 15.28 | 14.74 | 15.11 | 498,064 | -0.11(-0.75%) |
Jul 21, 2020 | 14.60 | 15.44 | 14.43 | 15.22 | 655,796 | +0.94(+6.61%) |
Jul 20, 2020 | 14.84 | 14.94 | 14.16 | 14.28 | 710,225 | -0.73(-4.83%) |
Jul 17, 2020 | 15.46 | 15.86 | 14.95 | 15.01 | 639,162 | -0.47(-3.05%) |
Jul 16, 2020 | 14.91 | 15.57 | 14.90 | 15.48 | 566,308 | +0.28(+1.84%) |
Jul 15, 2020 | 14.59 | 15.44 | 14.51 | 15.20 | 1,033,322 | +1.15(+8.21%) |
Jul 14, 2020 | 14.23 | 14.56 | 13.74 | 14.04 | 557,691 | -0.15(-1.05%) |
Jul 13, 2020 | 14.23 | 14.42 | 13.65 | 14.19 | 723,224 | +0.12(+0.87%) |
Jul 10, 2020 | 13.49 | 14.16 | 13.36 | 14.07 | 760,907 | +0.54(+4.01%) |
Jul 09, 2020 | 14.26 | 14.36 | 13.26 | 13.53 | 1,132,521 | -0.94(-6.52%) |
Jul 08, 2020 | 14.56 | 14.91 | 14.11 | 14.47 | 864,644 | -0.30(-2.01%) |
Jul 07, 2020 | 14.99 | 15.18 | 14.62 | 14.77 | 585,487 | -0.51(-3.32%) |
Jul 06, 2020 | 15.53 | 15.73 | 15.22 | 15.28 | 721,158 | +0.16(+1.04%) |
Jul 02, 2020 | 15.81 | 16.01 | 15.05 | 15.12 | 648,087 | -0.05(-0.35%) |