Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.06 | 18.39 | 17.73 | 18.07 | 3,875,780 | -0.06(-0.32%) |
Sep 29, 2020 | 17.63 | 18.16 | 17.32 | 18.13 | 4,603,710 | +0.30(+1.68%) |
Sep 28, 2020 | 17.07 | 17.92 | 17.04 | 17.83 | 3,642,878 | +1.00(+5.93%) |
Sep 25, 2020 | 16.37 | 16.83 | 16.31 | 16.83 | 1,582,205 | +0.30(+1.81%) |
Sep 24, 2020 | 16.32 | 16.55 | 16.21 | 16.53 | 5,425,211 | +0.17(+1.02%) |
Sep 23, 2020 | 15.98 | 16.41 | 15.94 | 16.37 | 4,712,045 | +0.40(+2.50%) |
Sep 22, 2020 | 15.94 | 16.10 | 15.64 | 15.97 | 984,518 | +0.04(+0.26%) |
Sep 21, 2020 | 16.09 | 16.12 | 15.75 | 15.93 | 1,429,777 | -0.61(-3.67%) |
Sep 18, 2020 | 16.64 | 16.75 | 16.38 | 16.53 | 2,190,329 | -0.07(-0.40%) |
Sep 17, 2020 | 16.37 | 16.67 | 16.22 | 16.60 | 1,300,036 | -0.07(-0.40%) |
Sep 16, 2020 | 16.18 | 16.99 | 16.08 | 16.67 | 2,087,404 | +0.61(+3.78%) |
Sep 15, 2020 | 16.06 | 16.18 | 16.00 | 16.06 | 803,832 | +0.07(+0.42%) |
Sep 14, 2020 | 16.04 | 16.17 | 15.97 | 15.99 | 989,500 | +0.01(+0.05%) |
Sep 11, 2020 | 16.06 | 16.18 | 15.89 | 15.98 | 1,069,866 | -0.03(-0.16%) |
Sep 10, 2020 | 16.39 | 16.47 | 15.98 | 16.01 | 1,159,314 | -0.42(-2.53%) |
Sep 09, 2020 | 16.44 | 16.53 | 16.18 | 16.43 | 830,779 | +0.14(+0.87%) |
Sep 08, 2020 | 16.72 | 16.72 | 16.21 | 16.28 | 987,448 | -0.71(-4.16%) |
Sep 04, 2020 | 17.40 | 17.50 | 16.76 | 16.99 | 942,833 | -0.19(-1.11%) |
Sep 03, 2020 | 17.52 | 17.86 | 17.12 | 17.18 | 638,678 | -0.33(-1.90%) |
Sep 02, 2020 | 17.14 | 17.56 | 17.01 | 17.52 | 823,628 | +0.44(+2.58%) |
Sep 01, 2020 | 17.04 | 17.11 | 16.82 | 17.07 | 929,765 | -0.17(-0.97%) |
Aug 31, 2020 | 17.50 | 17.55 | 17.23 | 17.24 | 1,067,520 | -0.26(-1.47%) |
Aug 28, 2020 | 17.60 | 17.66 | 17.22 | 17.50 | 952,567 | +0.02(+0.10%) |
Aug 27, 2020 | 17.30 | 17.66 | 17.30 | 17.48 | 819,075 | +0.22(+1.25%) |
Aug 26, 2020 | 17.38 | 17.38 | 17.19 | 17.27 | 901,442 | -0.17(-0.95%) |
Aug 25, 2020 | 17.48 | 17.52 | 17.32 | 17.43 | 778,265 | +0.06(+0.33%) |
Aug 24, 2020 | 16.88 | 17.38 | 16.87 | 17.37 | 719,275 | +0.56(+3.32%) |
Aug 21, 2020 | 16.72 | 16.86 | 16.66 | 16.82 | 1,077,437 | -0.02(-0.10%) |
Aug 20, 2020 | 17.07 | 17.24 | 16.83 | 16.83 | 1,188,646 | -0.56(-3.21%) |
Aug 19, 2020 | 17.59 | 17.84 | 17.35 | 17.39 | 1,099,530 | -0.14(-0.81%) |
Aug 18, 2020 | 17.52 | 17.67 | 17.38 | 17.53 | 1,037,266 | +0.05(+0.29%) |
Aug 17, 2020 | 17.29 | 17.55 | 17.29 | 17.48 | 1,099,146 | +0.22(+1.25%) |
Aug 14, 2020 | 17.27 | 17.47 | 17.24 | 17.27 | 739,724 | -0.12(-0.72%) |
Aug 13, 2020 | 17.37 | 17.68 | 17.34 | 17.39 | 687,912 | -0.17(-0.99%) |
Aug 12, 2020 | 17.99 | 18.12 | 17.41 | 17.56 | 786,980 | -0.07(-0.38%) |
Aug 11, 2020 | 17.72 | 17.94 | 17.60 | 17.63 | 1,247,070 | +0.16(+0.90%) |
Aug 10, 2020 | 17.61 | 17.70 | 17.39 | 17.47 | 1,138,490 | -0.15(-0.85%) |
Aug 07, 2020 | 17.10 | 17.64 | 17.08 | 17.62 | 1,403,012 | +0.39(+2.27%) |
Aug 06, 2020 | 17.35 | 17.50 | 17.19 | 17.23 | 1,190,679 | -0.26(-1.50%) |
Aug 05, 2020 | 17.18 | 17.58 | 17.18 | 17.49 | 1,130,281 | +0.50(+2.94%) |
Aug 04, 2020 | 17.05 | 17.17 | 16.79 | 16.99 | 1,195,683 | -0.13(-0.76%) |
Aug 03, 2020 | 17.10 | 17.24 | 16.93 | 17.13 | 1,118,239 | +0.04(+0.24%) |
Jul 31, 2020 | 17.20 | 17.24 | 16.78 | 17.08 | 2,022,253 | -0.06(-0.33%) |
Jul 30, 2020 | 17.34 | 17.48 | 16.91 | 17.14 | 1,685,197 | -0.55(-3.10%) |
Jul 29, 2020 | 18.48 | 18.51 | 17.43 | 17.69 | 2,779,225 | -0.34(-1.86%) |
Jul 28, 2020 | 18.14 | 18.34 | 17.83 | 18.03 | 1,894,441 | -0.29(-1.61%) |
Jul 27, 2020 | 17.87 | 18.38 | 17.87 | 18.32 | 641,512 | +0.29(+1.63%) |
Jul 24, 2020 | 18.26 | 18.31 | 18.01 | 18.03 | 1,590,511 | -0.17(-0.94%) |
Jul 23, 2020 | 17.98 | 18.32 | 17.90 | 18.20 | 1,154,380 | +0.16(+0.91%) |
Jul 22, 2020 | 17.94 | 18.25 | 17.94 | 18.03 | 1,228,402 | +0.01(+0.05%) |
Jul 21, 2020 | 17.44 | 18.07 | 17.44 | 18.03 | 1,897,663 | +0.86(+5.00%) |
Jul 20, 2020 | 17.18 | 17.24 | 16.95 | 17.17 | 1,237,698 | -0.07(-0.38%) |
Jul 17, 2020 | 17.49 | 17.49 | 17.15 | 17.23 | 771,779 | -0.11(-0.66%) |
Jul 16, 2020 | 17.38 | 17.66 | 17.10 | 17.35 | 1,087,468 | -0.17(-0.98%) |
Jul 15, 2020 | 17.22 | 17.57 | 17.04 | 17.52 | 1,318,454 | +0.66(+3.93%) |
Jul 14, 2020 | 16.63 | 16.88 | 16.46 | 16.86 | 1,395,804 | +0.26(+1.58%) |
Jul 13, 2020 | 16.87 | 17.05 | 16.58 | 16.59 | 2,258,108 | -0.09(-0.54%) |
Jul 10, 2020 | 16.32 | 16.78 | 16.32 | 16.68 | 2,176,927 | +0.43(+2.62%) |
Jul 09, 2020 | 17.26 | 17.44 | 16.15 | 16.26 | 3,048,519 | -1.06(-6.14%) |
Jul 08, 2020 | 17.26 | 17.62 | 17.17 | 17.32 | 1,522,872 | +0.14(+0.81%) |
Jul 07, 2020 | 17.25 | 17.49 | 17.11 | 17.18 | 2,982,979 | -0.20(-1.13%) |
Jul 06, 2020 | 17.30 | 17.58 | 17.25 | 17.38 | 4,066,592 | +0.51(+3.01%) |
Jul 02, 2020 | 17.08 | 17.36 | 16.85 | 16.87 | 2,039,982 | +0.25(+1.48%) |