Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.86 | 17.96 | 17.64 | 17.75 | 4,968,968 | +0.00(+0.00%) |
Sep 29, 2020 | 17.55 | 17.86 | 17.55 | 17.75 | 4,631,996 | +0.19(+1.08%) |
Sep 28, 2020 | 17.61 | 17.62 | 17.49 | 17.56 | 4,394,628 | +0.03(+0.17%) |
Sep 25, 2020 | 17.30 | 17.58 | 17.24 | 17.53 | 5,686,400 | +0.22(+1.27%) |
Sep 24, 2020 | 17.16 | 17.46 | 17.05 | 17.31 | 6,690,246 | +0.16(+0.96%) |
Sep 23, 2020 | 17.66 | 17.68 | 17.14 | 17.14 | 7,325,524 | -0.46(-2.59%) |
Sep 22, 2020 | 17.68 | 17.70 | 17.37 | 17.60 | 5,459,310 | -0.06(-0.37%) |
Sep 21, 2020 | 17.60 | 17.73 | 17.13 | 17.66 | 9,382,974 | -0.32(-1.75%) |
Sep 18, 2020 | 18.04 | 18.23 | 17.75 | 17.98 | 6,241,000 | -0.08(-0.44%) |
Sep 17, 2020 | 17.48 | 18.00 | 17.46 | 18.06 | 6,717,072 | +0.29(+1.60%) |
Sep 16, 2020 | 17.80 | 18.01 | 17.77 | 17.77 | 5,786,672 | +0.04(+0.20%) |
Sep 15, 2020 | 17.80 | 17.86 | 17.59 | 17.74 | 5,780,552 | +0.00(+0.00%) |
Sep 14, 2020 | 17.68 | 17.85 | 17.60 | 17.74 | 6,547,124 | +0.16(+0.94%) |
Sep 11, 2020 | 17.30 | 17.59 | 17.05 | 17.57 | 13,450,000 | +0.54(+3.14%) |
Sep 10, 2020 | 17.23 | 17.30 | 16.86 | 17.04 | 13,897,780 | -0.11(-0.64%) |
Sep 09, 2020 | 16.95 | 17.29 | 16.86 | 17.15 | 9,071,760 | +0.42(+2.54%) |
Sep 08, 2020 | 15.87 | 16.75 | 15.81 | 16.73 | 14,249,932 | +0.21(+1.27%) |
Sep 04, 2020 | 16.04 | 16.64 | 15.26 | 16.52 | 23,887,600 | +0.67(+4.23%) |
Sep 03, 2020 | 16.88 | 17.18 | 15.55 | 15.85 | 27,100,594 | -1.15(-6.77%) |
Sep 02, 2020 | 17.23 | 17.25 | 16.91 | 17.00 | 7,074,118 | -0.21(-1.25%) |
Sep 01, 2020 | 17.35 | 17.41 | 17.15 | 17.21 | 6,006,158 | -0.13(-0.78%) |
Aug 31, 2020 | 17.56 | 17.75 | 17.27 | 17.34 | 7,838,216 | -0.44(-2.45%) |
Aug 28, 2020 | 17.64 | 17.93 | 17.26 | 17.78 | 7,914,600 | +0.05(+0.28%) |
Aug 27, 2020 | 18.12 | 18.20 | 17.02 | 17.73 | 13,337,568 | -0.29(-1.64%) |
Aug 26, 2020 | 18.30 | 18.51 | 17.97 | 18.02 | 4,585,694 | -0.21(-1.18%) |
Aug 25, 2020 | 18.14 | 18.29 | 17.89 | 18.24 | 4,726,400 | +0.06(+0.33%) |
Aug 24, 2020 | 18.41 | 18.41 | 18.09 | 18.18 | 4,909,098 | +0.03(+0.17%) |
Aug 21, 2020 | 18.04 | 18.20 | 17.99 | 18.15 | 3,965,800 | -0.05(-0.25%) |
Aug 20, 2020 | 17.75 | 18.23 | 17.70 | 18.20 | 4,831,212 | +0.11(+0.61%) |
Aug 19, 2020 | 18.34 | 18.41 | 18.03 | 18.09 | 4,245,380 | -0.18(-1.01%) |
Aug 18, 2020 | 18.25 | 18.35 | 18.05 | 18.27 | 3,541,496 | +0.09(+0.52%) |
Aug 17, 2020 | 18.07 | 18.23 | 18.00 | 18.18 | 2,841,664 | +0.30(+1.65%) |
Aug 14, 2020 | 17.80 | 17.93 | 17.70 | 17.88 | 4,153,600 | +0.00(+0.03%) |
Aug 13, 2020 | 17.80 | 18.07 | 17.75 | 17.88 | 4,058,052 | +0.00(+0.03%) |
Aug 12, 2020 | 17.75 | 17.93 | 17.70 | 17.87 | 4,148,066 | +0.48(+2.76%) |
Aug 11, 2020 | 18.02 | 18.05 | 17.34 | 17.39 | 6,602,630 | -0.39(-2.22%) |
Aug 10, 2020 | 17.68 | 17.84 | 17.55 | 17.79 | 5,100,200 | +0.24(+1.37%) |
Aug 07, 2020 | 17.38 | 17.64 | 17.36 | 17.55 | 8,122,000 | +0.05(+0.29%) |
Aug 06, 2020 | 17.36 | 17.52 | 17.30 | 17.50 | 4,017,334 | +0.10(+0.55%) |
Aug 05, 2020 | 17.35 | 17.42 | 17.24 | 17.40 | 4,609,646 | +0.18(+1.07%) |
Aug 04, 2020 | 16.99 | 17.23 | 16.99 | 17.21 | 6,371,028 | +0.26(+1.53%) |
Aug 03, 2020 | 17.02 | 17.07 | 16.89 | 16.95 | 7,071,442 | -0.02(-0.09%) |
Jul 31, 2020 | 16.97 | 16.98 | 16.53 | 16.97 | 12,470,600 | +0.23(+1.37%) |
Jul 30, 2020 | 16.55 | 16.80 | 16.13 | 16.74 | 9,074,800 | -0.19(-1.12%) |
Jul 29, 2020 | 16.89 | 16.98 | 16.79 | 16.93 | 3,654,760 | +0.16(+0.92%) |
Jul 28, 2020 | 16.73 | 17.04 | 16.66 | 16.77 | 5,205,794 | +0.04(+0.21%) |
Jul 27, 2020 | 16.60 | 16.75 | 16.50 | 16.74 | 5,763,058 | +0.24(+1.49%) |
Jul 24, 2020 | 16.27 | 16.50 | 16.15 | 16.50 | 8,809,200 | -0.04(-0.21%) |
Jul 23, 2020 | 16.89 | 16.95 | 16.36 | 16.53 | 12,154,412 | -0.29(-1.72%) |
Jul 22, 2020 | 16.68 | 16.82 | 16.54 | 16.82 | 7,751,304 | +0.11(+0.66%) |
Jul 21, 2020 | 17.00 | 17.09 | 16.61 | 16.71 | 8,049,568 | -0.11(-0.62%) |
Jul 20, 2020 | 16.52 | 16.93 | 16.48 | 16.82 | 8,546,954 | +0.39(+2.37%) |
Jul 17, 2020 | 16.21 | 16.43 | 16.14 | 16.43 | 5,748,000 | +0.28(+1.73%) |
Jul 16, 2020 | 15.82 | 16.18 | 15.81 | 16.14 | 5,210,992 | +0.13(+0.84%) |
Jul 15, 2020 | 16.02 | 16.04 | 15.68 | 16.01 | 8,321,780 | +0.22(+1.39%) |
Jul 14, 2020 | 15.35 | 15.80 | 15.18 | 15.79 | 9,502,806 | +0.45(+2.93%) |
Jul 13, 2020 | 16.21 | 16.21 | 15.30 | 15.34 | 9,147,812 | -0.77(-4.75%) |
Jul 10, 2020 | 15.84 | 16.11 | 15.68 | 16.11 | 7,691,600 | +0.21(+1.32%) |
Jul 09, 2020 | 16.03 | 16.07 | 15.54 | 15.89 | 10,147,114 | -0.14(-0.84%) |
Jul 08, 2020 | 15.96 | 16.05 | 15.70 | 16.03 | 4,120,480 | +0.21(+1.30%) |
Jul 07, 2020 | 16.04 | 16.26 | 15.80 | 15.82 | 6,819,374 | -0.28(-1.71%) |
Jul 06, 2020 | 16.38 | 16.38 | 16.02 | 16.10 | 4,623,132 | -0.02(-0.12%) |
Jul 02, 2020 | 16.30 | 16.43 | 16.05 | 16.12 | 9,516,200 | +0.14(+0.88%) |