Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.02 | 18.25 | 17.62 | 17.74 | 76,264 | -0.22(-1.22%) |
Sep 29, 2020 | 18.27 | 18.27 | 17.90 | 17.96 | 64,481 | -0.09(-0.50%) |
Sep 28, 2020 | 17.50 | 18.28 | 17.47 | 18.05 | 134,130 | +0.56(+3.20%) |
Sep 25, 2020 | 17.14 | 17.61 | 17.14 | 17.49 | 30,900 | +0.17(+0.98%) |
Sep 24, 2020 | 17.18 | 17.70 | 17.00 | 17.32 | 55,909 | +0.18(+1.05%) |
Sep 23, 2020 | 17.62 | 17.94 | 17.10 | 17.14 | 79,768 | -0.44(-2.50%) |
Sep 22, 2020 | 17.62 | 17.84 | 17.32 | 17.58 | 55,726 | +0.02(+0.11%) |
Sep 21, 2020 | 17.90 | 17.90 | 17.19 | 17.56 | 96,226 | -0.70(-3.83%) |
Sep 18, 2020 | 18.55 | 18.71 | 18.16 | 18.26 | 133,200 | -0.10(-0.54%) |
Sep 17, 2020 | 18.65 | 18.80 | 18.29 | 18.36 | 103,700 | -0.59(-3.11%) |
Sep 16, 2020 | 18.68 | 19.28 | 18.62 | 18.95 | 77,873 | +0.24(+1.28%) |
Sep 15, 2020 | 18.63 | 19.01 | 18.45 | 18.71 | 70,560 | +0.26(+1.41%) |
Sep 14, 2020 | 18.73 | 18.91 | 18.44 | 18.45 | 80,851 | -0.08(-0.43%) |
Sep 11, 2020 | 18.58 | 19.17 | 18.12 | 18.53 | 87,200 | -0.05(-0.27%) |
Sep 10, 2020 | 19.16 | 19.31 | 18.39 | 18.58 | 221,343 | -0.55(-2.88%) |
Sep 09, 2020 | 19.49 | 19.49 | 19.10 | 19.13 | 71,001 | -0.23(-1.19%) |
Sep 08, 2020 | 19.10 | 19.70 | 19.10 | 19.36 | 61,930 | +0.15(+0.78%) |
Sep 04, 2020 | 19.75 | 19.75 | 18.97 | 19.21 | 72,100 | -0.24(-1.23%) |
Sep 03, 2020 | 19.99 | 20.16 | 19.27 | 19.45 | 69,106 | -0.56(-2.80%) |
Sep 02, 2020 | 19.61 | 20.14 | 19.61 | 20.01 | 76,909 | +0.33(+1.68%) |
Sep 01, 2020 | 19.62 | 19.79 | 19.31 | 19.68 | 52,322 | -0.06(-0.30%) |
Aug 31, 2020 | 20.38 | 20.38 | 19.52 | 19.74 | 90,376 | -0.68(-3.33%) |
Aug 28, 2020 | 20.63 | 20.70 | 20.13 | 20.42 | 38,100 | -0.10(-0.49%) |
Aug 27, 2020 | 20.06 | 20.73 | 20.03 | 20.52 | 67,628 | +0.42(+2.09%) |
Aug 26, 2020 | 20.23 | 20.34 | 19.91 | 20.10 | 54,771 | -0.11(-0.54%) |
Aug 25, 2020 | 19.95 | 20.26 | 19.46 | 20.21 | 84,357 | +0.32(+1.61%) |
Aug 24, 2020 | 19.90 | 20.15 | 19.61 | 19.89 | 45,594 | +0.15(+0.76%) |
Aug 21, 2020 | 19.87 | 20.10 | 19.44 | 19.74 | 53,600 | -0.33(-1.64%) |
Aug 20, 2020 | 19.87 | 20.23 | 19.61 | 20.07 | 52,729 | -0.07(-0.35%) |
Aug 19, 2020 | 20.14 | 20.54 | 20.00 | 20.14 | 61,304 | +0.04(+0.20%) |
Aug 18, 2020 | 20.54 | 20.54 | 20.00 | 20.10 | 39,043 | -0.45(-2.19%) |
Aug 17, 2020 | 21.00 | 21.00 | 20.28 | 20.55 | 116,700 | -0.38(-1.82%) |
Aug 14, 2020 | 20.63 | 20.97 | 20.36 | 20.93 | 52,200 | -0.02(-0.10%) |
Aug 13, 2020 | 20.97 | 21.21 | 20.73 | 20.95 | 32,646 | -0.27(-1.27%) |
Aug 12, 2020 | 21.48 | 21.61 | 20.90 | 21.22 | 46,814 | +0.04(+0.19%) |
Aug 11, 2020 | 21.05 | 21.77 | 20.85 | 21.18 | 63,689 | +0.46(+2.22%) |
Aug 10, 2020 | 20.38 | 21.22 | 20.38 | 20.72 | 63,300 | +0.49(+2.42%) |
Aug 07, 2020 | 19.70 | 20.31 | 19.59 | 20.23 | 54,900 | +0.44(+2.22%) |
Aug 06, 2020 | 19.50 | 19.84 | 19.38 | 19.79 | 48,558 | +0.40(+2.06%) |
Aug 05, 2020 | 19.20 | 19.40 | 19.01 | 19.39 | 58,627 | +0.48(+2.54%) |
Aug 04, 2020 | 18.05 | 19.09 | 18.01 | 18.91 | 92,102 | +0.75(+4.13%) |
Aug 03, 2020 | 18.21 | 18.33 | 17.76 | 18.16 | 78,384 | +0.07(+0.39%) |
Jul 31, 2020 | 18.16 | 18.29 | 17.63 | 18.09 | 90,100 | -0.25(-1.36%) |
Jul 30, 2020 | 18.50 | 18.73 | 18.15 | 18.34 | 68,826 | -0.53(-2.81%) |
Jul 29, 2020 | 18.34 | 18.91 | 18.34 | 18.87 | 91,538 | +0.67(+3.68%) |
Jul 28, 2020 | 17.94 | 18.35 | 17.91 | 18.20 | 92,398 | -0.03(-0.16%) |
Jul 27, 2020 | 18.30 | 18.50 | 17.78 | 18.23 | 76,225 | -0.10(-0.55%) |
Jul 24, 2020 | 18.49 | 18.79 | 18.33 | 18.33 | 90,100 | -0.24(-1.29%) |
Jul 23, 2020 | 18.50 | 18.70 | 18.22 | 18.57 | 71,230 | +0.18(+0.98%) |
Jul 22, 2020 | 18.11 | 18.48 | 17.70 | 18.39 | 117,169 | +0.05(+0.27%) |
Jul 21, 2020 | 18.03 | 18.70 | 18.03 | 18.34 | 121,432 | +0.57(+3.21%) |
Jul 20, 2020 | 18.07 | 18.08 | 17.44 | 17.77 | 90,094 | -0.19(-1.06%) |
Jul 17, 2020 | 18.59 | 18.85 | 17.95 | 17.96 | 74,700 | -0.55(-2.97%) |
Jul 16, 2020 | 18.99 | 19.16 | 18.23 | 18.51 | 106,008 | -0.65(-3.39%) |
Jul 15, 2020 | 19.29 | 19.57 | 18.84 | 19.16 | 172,568 | +0.31(+1.64%) |
Jul 14, 2020 | 17.64 | 19.28 | 17.64 | 18.85 | 203,864 | +1.09(+6.14%) |
Jul 13, 2020 | 18.74 | 18.74 | 17.56 | 17.76 | 288,149 | -0.84(-4.52%) |
Jul 10, 2020 | 17.30 | 20.16 | 17.00 | 18.60 | 616,000 | -0.58(-3.02%) |
Jul 09, 2020 | 20.25 | 20.39 | 18.88 | 19.18 | 337,531 | -1.10(-5.42%) |
Jul 08, 2020 | 20.20 | 20.45 | 19.40 | 20.28 | 201,978 | +0.12(+0.60%) |
Jul 07, 2020 | 20.98 | 21.07 | 20.04 | 20.16 | 142,851 | -1.13(-5.31%) |
Jul 06, 2020 | 22.16 | 22.35 | 20.60 | 21.29 | 161,437 | -0.48(-2.20%) |
Jul 02, 2020 | 21.82 | 22.09 | 21.45 | 21.77 | 86,300 | +0.37(+1.73%) |