Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.64 | 17.76 | 17.63 | 17.63 | 3,852 | -0.07(-0.38%) |
Sep 29, 2020 | 17.90 | 17.92 | 17.63 | 17.69 | 5,974 | -0.11(-0.60%) |
Sep 28, 2020 | 17.78 | 17.84 | 17.78 | 17.80 | 3,030 | +0.23(+1.34%) |
Sep 25, 2020 | 17.42 | 17.56 | 17.38 | 17.56 | 2,587 | -0.04(-0.24%) |
Sep 24, 2020 | 17.75 | 17.75 | 17.44 | 17.61 | 4,364 | -0.25(-1.38%) |
Sep 23, 2020 | 18.21 | 18.21 | 17.83 | 17.85 | 4,528 | -0.53(-2.91%) |
Sep 22, 2020 | 18.41 | 18.41 | 18.31 | 18.39 | 3,071 | -0.16(-0.87%) |
Sep 21, 2020 | 18.67 | 18.67 | 18.34 | 18.55 | 4,442 | -0.41(-2.16%) |
Sep 18, 2020 | 19.13 | 19.13 | 18.93 | 18.96 | 2,475 | -0.18(-0.96%) |
Sep 17, 2020 | 18.79 | 19.14 | 18.77 | 19.14 | 2,628 | +0.02(+0.09%) |
Sep 16, 2020 | 18.94 | 19.21 | 18.94 | 19.12 | 3,430 | +0.24(+1.25%) |
Sep 15, 2020 | 18.94 | 19.02 | 18.89 | 18.89 | 5,947 | -0.02(-0.10%) |
Sep 14, 2020 | 19.01 | 19.01 | 18.91 | 18.91 | 2,016 | +0.11(+0.58%) |
Sep 11, 2020 | 18.75 | 18.80 | 18.68 | 18.80 | 2,475 | +0.11(+0.60%) |
Sep 10, 2020 | 18.95 | 18.95 | 18.67 | 18.69 | 891 | -0.10(-0.51%) |
Sep 09, 2020 | 18.70 | 18.82 | 18.70 | 18.78 | 7,670 | +0.31(+1.65%) |
Sep 08, 2020 | 18.58 | 18.71 | 18.45 | 18.48 | 7,180 | -0.52(-2.73%) |
Sep 04, 2020 | 19.00 | 19.02 | 18.69 | 18.99 | 7,088 | +0.07(+0.38%) |
Sep 03, 2020 | 19.20 | 19.28 | 18.89 | 18.92 | 8,278 | -0.36(-1.84%) |
Sep 02, 2020 | 19.15 | 19.28 | 19.10 | 19.28 | 3,316 | +0.12(+0.60%) |
Sep 01, 2020 | 19.25 | 19.25 | 19.08 | 19.16 | 12,128 | -0.09(-0.46%) |
Aug 31, 2020 | 19.66 | 19.66 | 19.17 | 19.25 | 89,620 | -0.41(-2.10%) |
Aug 28, 2020 | 19.40 | 19.67 | 19.40 | 19.67 | 5,400 | +0.23(+1.17%) |
Aug 27, 2020 | 19.47 | 19.55 | 19.30 | 19.44 | 10,130 | -0.26(-1.31%) |
Aug 26, 2020 | 19.80 | 19.80 | 19.67 | 19.70 | 11,230 | +0.01(+0.03%) |
Aug 25, 2020 | 19.71 | 19.76 | 19.58 | 19.69 | 14,976 | +0.02(+0.11%) |
Aug 24, 2020 | 19.55 | 19.67 | 19.54 | 19.67 | 17,416 | +0.28(+1.45%) |
Aug 21, 2020 | 19.37 | 19.39 | 19.20 | 19.39 | 3,937 | -0.25(-1.29%) |
Aug 20, 2020 | 19.60 | 19.74 | 19.43 | 19.64 | 5,724 | -0.18(-0.92%) |
Aug 19, 2020 | 19.95 | 20.03 | 19.83 | 19.83 | 5,050 | -0.08(-0.38%) |
Aug 18, 2020 | 20.07 | 20.07 | 19.87 | 19.90 | 1,334 | -0.27(-1.34%) |
Aug 17, 2020 | 20.14 | 20.19 | 20.12 | 20.17 | 3,749 | +0.19(+0.95%) |
Aug 14, 2020 | 19.91 | 20.02 | 19.82 | 19.98 | 4,162 | +0.01(+0.07%) |
Aug 13, 2020 | 20.22 | 20.22 | 19.97 | 19.97 | 16,988 | -0.26(-1.30%) |
Aug 12, 2020 | 20.11 | 20.23 | 20.10 | 20.23 | 13,097 | +0.33(+1.67%) |
Aug 11, 2020 | 20.06 | 20.18 | 19.86 | 19.90 | 4,462 | +0.09(+0.47%) |
Aug 10, 2020 | 19.72 | 19.80 | 19.72 | 19.80 | 1,350 | +0.03(+0.14%) |
Aug 07, 2020 | 19.46 | 19.79 | 19.46 | 19.78 | 3,712 | +0.25(+1.27%) |
Aug 06, 2020 | 19.59 | 19.59 | 19.52 | 19.53 | 3,055 | -0.03(-0.16%) |
Aug 05, 2020 | 19.66 | 19.71 | 19.56 | 19.56 | 4,766 | +0.30(+1.54%) |
Aug 04, 2020 | 18.95 | 19.26 | 18.95 | 19.26 | 5,025 | +0.28(+1.50%) |
Aug 03, 2020 | 18.98 | 19.02 | 18.93 | 18.98 | 3,933 | +0.08(+0.42%) |
Jul 31, 2020 | 18.95 | 18.99 | 18.77 | 18.90 | 15,301 | -0.45(-2.34%) |
Jul 30, 2020 | 19.09 | 19.35 | 18.98 | 19.35 | 9,457 | -0.34(-1.72%) |
Jul 29, 2020 | 19.56 | 19.74 | 19.47 | 19.69 | 8,060 | -0.01(-0.05%) |
Jul 28, 2020 | 19.82 | 19.85 | 19.69 | 19.70 | 4,507 | -0.25(-1.27%) |
Jul 27, 2020 | 19.88 | 20.01 | 19.87 | 19.95 | 2,417 | +0.09(+0.45%) |
Jul 24, 2020 | 19.81 | 19.96 | 19.81 | 19.86 | 4,162 | +0.04(+0.20%) |
Jul 23, 2020 | 19.87 | 19.95 | 19.77 | 19.82 | 6,058 | +0.04(+0.18%) |
Jul 22, 2020 | 19.74 | 19.82 | 19.71 | 19.79 | 7,376 | -0.02(-0.09%) |
Jul 21, 2020 | 19.64 | 19.94 | 19.64 | 19.80 | 8,366 | +0.40(+2.06%) |
Jul 20, 2020 | 19.39 | 19.55 | 19.39 | 19.40 | 5,017 | -0.04(-0.23%) |
Jul 17, 2020 | 19.44 | 19.56 | 19.44 | 19.45 | 1,350 | +0.08(+0.40%) |
Jul 16, 2020 | 19.28 | 19.49 | 19.28 | 19.37 | 3,475 | +0.02(+0.10%) |
Jul 15, 2020 | 19.31 | 19.40 | 19.11 | 19.35 | 12,473 | +0.16(+0.83%) |
Jul 14, 2020 | 18.83 | 19.19 | 18.83 | 19.19 | 6,055 | +0.23(+1.22%) |
Jul 13, 2020 | 19.12 | 19.17 | 18.85 | 18.96 | 13,872 | -0.09(-0.46%) |
Jul 10, 2020 | 18.70 | 19.05 | 18.67 | 19.05 | 6,750 | +0.34(+1.84%) |
Jul 09, 2020 | 19.23 | 19.23 | 18.65 | 18.70 | 26,636 | -0.46(-2.39%) |
Jul 08, 2020 | 19.11 | 19.16 | 18.97 | 19.16 | 18,604 | -0.04(-0.21%) |
Jul 07, 2020 | 19.32 | 19.34 | 19.17 | 19.20 | 13,355 | -0.44(-2.26%) |
Jul 06, 2020 | 19.56 | 19.65 | 19.43 | 19.64 | 5,771 | +0.36(+1.84%) |
Jul 02, 2020 | 19.39 | 19.56 | 19.24 | 19.29 | 10,575 | +0.08(+0.43%) |