Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.21 | 17.38 | 16.83 | 17.07 | 1,072,170 | -0.12(-0.71%) |
Sep 29, 2020 | 17.63 | 17.63 | 16.94 | 17.19 | 999,293 | -0.44(-2.51%) |
Sep 28, 2020 | 17.38 | 17.73 | 17.14 | 17.63 | 694,663 | +0.40(+2.30%) |
Sep 25, 2020 | 17.08 | 17.28 | 17.04 | 17.24 | 665,847 | +0.16(+0.94%) |
Sep 24, 2020 | 16.86 | 17.22 | 16.78 | 17.08 | 1,091,709 | +0.18(+1.04%) |
Sep 23, 2020 | 17.03 | 17.14 | 16.75 | 16.90 | 758,968 | -0.26(-1.51%) |
Sep 22, 2020 | 16.91 | 17.25 | 16.81 | 17.16 | 654,111 | +0.32(+1.90%) |
Sep 21, 2020 | 16.96 | 17.12 | 16.67 | 16.84 | 788,987 | -0.30(-1.73%) |
Sep 18, 2020 | 17.85 | 17.85 | 17.11 | 17.14 | 2,381,272 | -0.62(-3.52%) |
Sep 17, 2020 | 17.82 | 18.21 | 17.72 | 17.76 | 1,091,137 | -0.20(-1.10%) |
Sep 16, 2020 | 18.07 | 18.17 | 17.94 | 17.96 | 1,207,323 | -0.06(-0.34%) |
Sep 15, 2020 | 18.16 | 18.26 | 18.01 | 18.02 | 743,846 | -0.14(-0.75%) |
Sep 14, 2020 | 17.94 | 18.19 | 17.86 | 18.16 | 990,532 | +0.28(+1.58%) |
Sep 11, 2020 | 18.08 | 18.13 | 17.62 | 17.88 | 972,384 | -0.21(-1.18%) |
Sep 10, 2020 | 18.60 | 18.60 | 18.06 | 18.09 | 771,377 | -0.62(-3.30%) |
Sep 09, 2020 | 18.56 | 19.06 | 18.51 | 18.71 | 1,205,167 | +0.26(+1.40%) |
Sep 08, 2020 | 18.13 | 18.62 | 17.95 | 18.45 | 970,310 | +0.37(+2.06%) |
Sep 04, 2020 | 18.41 | 18.46 | 17.81 | 18.08 | 571,983 | -0.27(-1.49%) |
Sep 03, 2020 | 18.53 | 18.78 | 18.25 | 18.35 | 543,339 | -0.11(-0.62%) |
Sep 02, 2020 | 18.23 | 18.49 | 18.13 | 18.46 | 475,539 | +0.21(+1.17%) |
Sep 01, 2020 | 18.30 | 18.41 | 18.16 | 18.25 | 485,127 | -0.18(-0.95%) |
Aug 31, 2020 | 18.40 | 18.47 | 18.30 | 18.43 | 710,589 | -0.03(-0.17%) |
Aug 28, 2020 | 18.62 | 18.62 | 18.27 | 18.46 | 523,935 | -0.05(-0.25%) |
Aug 27, 2020 | 18.51 | 18.62 | 18.39 | 18.50 | 509,596 | +0.11(+0.58%) |
Aug 26, 2020 | 18.43 | 18.49 | 18.23 | 18.40 | 450,277 | -0.10(-0.54%) |
Aug 25, 2020 | 18.60 | 18.63 | 18.36 | 18.49 | 967,117 | -0.09(-0.49%) |
Aug 24, 2020 | 18.70 | 18.70 | 18.29 | 18.59 | 964,896 | -0.15(-0.81%) |
Aug 21, 2020 | 18.50 | 18.76 | 18.29 | 18.74 | 1,576,006 | +0.30(+1.61%) |
Aug 20, 2020 | 18.11 | 18.77 | 18.11 | 18.44 | 1,242,296 | +0.27(+1.51%) |
Aug 19, 2020 | 18.24 | 18.31 | 18.08 | 18.17 | 1,197,088 | -0.05(-0.25%) |
Aug 18, 2020 | 18.30 | 18.33 | 18.09 | 18.21 | 1,078,523 | -0.18(-0.99%) |
Aug 17, 2020 | 18.11 | 18.49 | 18.00 | 18.40 | 1,212,993 | +0.29(+1.60%) |
Aug 14, 2020 | 18.08 | 18.28 | 18.01 | 18.11 | 1,375,411 | -0.07(-0.38%) |
Aug 13, 2020 | 18.30 | 18.48 | 18.11 | 18.18 | 412,975 | -0.26(-1.41%) |
Aug 12, 2020 | 18.65 | 18.75 | 18.39 | 18.43 | 668,191 | -0.16(-0.86%) |
Aug 11, 2020 | 19.32 | 19.38 | 18.47 | 18.59 | 885,091 | -0.60(-3.14%) |
Aug 10, 2020 | 19.26 | 19.44 | 19.08 | 19.20 | 1,111,041 | -0.07(-0.35%) |
Aug 07, 2020 | 18.99 | 19.34 | 18.88 | 19.26 | 446,725 | +0.17(+0.87%) |
Aug 06, 2020 | 19.19 | 19.23 | 18.90 | 19.10 | 430,923 | -0.14(-0.74%) |
Aug 05, 2020 | 19.27 | 19.36 | 18.92 | 19.24 | 580,726 | +0.12(+0.63%) |
Aug 04, 2020 | 18.15 | 19.25 | 18.14 | 19.12 | 810,119 | +0.99(+5.49%) |
Aug 03, 2020 | 18.47 | 18.47 | 17.83 | 18.13 | 1,352,403 | -0.30(-1.64%) |
Jul 31, 2020 | 18.16 | 18.43 | 17.95 | 18.43 | 752,811 | +0.23(+1.24%) |
Jul 30, 2020 | 18.07 | 18.38 | 18.04 | 18.20 | 558,002 | -0.12(-0.66%) |
Jul 29, 2020 | 18.01 | 18.35 | 17.95 | 18.32 | 984,351 | +0.39(+2.19%) |
Jul 28, 2020 | 17.48 | 18.03 | 17.48 | 17.93 | 526,355 | +0.49(+2.81%) |
Jul 27, 2020 | 17.24 | 17.49 | 16.93 | 17.44 | 938,166 | +0.12(+0.70%) |
Jul 24, 2020 | 17.72 | 17.79 | 17.24 | 17.32 | 523,810 | -0.43(-2.42%) |
Jul 23, 2020 | 17.73 | 17.85 | 17.51 | 17.75 | 610,634 | -0.05(-0.25%) |
Jul 22, 2020 | 17.07 | 17.86 | 17.03 | 17.80 | 1,042,779 | +0.63(+3.64%) |
Jul 21, 2020 | 17.21 | 17.32 | 17.03 | 17.17 | 1,276,415 | +0.00(+0.00%) |
Jul 20, 2020 | 17.04 | 17.20 | 16.96 | 17.17 | 666,484 | +0.06(+0.35%) |
Jul 17, 2020 | 16.94 | 17.16 | 16.85 | 17.11 | 397,501 | +0.16(+0.93%) |
Jul 16, 2020 | 17.04 | 17.18 | 16.91 | 16.95 | 578,721 | -0.22(-1.27%) |
Jul 15, 2020 | 17.44 | 17.52 | 17.16 | 17.17 | 576,733 | -0.09(-0.52%) |
Jul 14, 2020 | 17.15 | 17.28 | 17.04 | 17.26 | 403,190 | +0.16(+0.93%) |
Jul 13, 2020 | 17.28 | 17.35 | 17.04 | 17.10 | 678,203 | -0.14(-0.83%) |
Jul 10, 2020 | 17.22 | 17.34 | 17.03 | 17.24 | 589,485 | +0.06(+0.35%) |
Jul 09, 2020 | 17.23 | 17.33 | 17.00 | 17.18 | 772,891 | -0.05(-0.26%) |
Jul 08, 2020 | 17.07 | 17.29 | 16.93 | 17.23 | 2,073,436 | +0.20(+1.15%) |
Jul 07, 2020 | 17.28 | 17.39 | 16.97 | 17.03 | 651,649 | -0.42(-2.42%) |
Jul 06, 2020 | 17.95 | 17.95 | 17.45 | 17.46 | 728,119 | -0.20(-1.11%) |
Jul 02, 2020 | 17.77 | 17.82 | 17.52 | 17.65 | 635,259 | +0.08(+0.47%) |