Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.32 | 17.68 | 17.27 | 17.51 | 2,843,517 | +0.27(+1.55%) |
Sep 29, 2020 | 17.29 | 17.37 | 17.03 | 17.24 | 2,578,608 | -0.14(-0.79%) |
Sep 28, 2020 | 16.98 | 17.48 | 16.97 | 17.38 | 3,418,726 | +0.70(+4.23%) |
Sep 25, 2020 | 16.27 | 16.76 | 16.26 | 16.68 | 3,138,258 | +0.31(+1.92%) |
Sep 24, 2020 | 16.58 | 16.66 | 16.22 | 16.36 | 3,319,008 | -0.26(-1.58%) |
Sep 23, 2020 | 16.90 | 17.30 | 16.63 | 16.63 | 3,295,907 | -0.25(-1.46%) |
Sep 22, 2020 | 17.03 | 17.23 | 16.61 | 16.87 | 3,174,285 | -0.20(-1.14%) |
Sep 21, 2020 | 17.57 | 17.84 | 17.00 | 17.07 | 4,963,898 | -0.95(-5.28%) |
Sep 18, 2020 | 17.79 | 18.17 | 17.74 | 18.02 | 6,416,536 | +0.19(+1.05%) |
Sep 17, 2020 | 17.64 | 17.86 | 17.52 | 17.83 | 2,559,014 | -0.05(-0.28%) |
Sep 16, 2020 | 17.33 | 18.16 | 17.30 | 17.88 | 2,872,987 | +0.57(+3.29%) |
Sep 15, 2020 | 17.34 | 17.49 | 17.30 | 17.31 | 2,945,607 | +0.02(+0.10%) |
Sep 14, 2020 | 17.26 | 17.52 | 17.17 | 17.30 | 2,871,750 | +0.12(+0.69%) |
Sep 11, 2020 | 17.06 | 17.30 | 17.02 | 17.18 | 3,358,710 | +0.14(+0.80%) |
Sep 10, 2020 | 17.21 | 17.34 | 17.00 | 17.04 | 4,630,342 | -0.28(-1.62%) |
Sep 09, 2020 | 17.56 | 17.59 | 17.22 | 17.32 | 3,553,159 | -0.14(-0.78%) |
Sep 08, 2020 | 17.94 | 17.99 | 17.35 | 17.46 | 3,762,731 | -0.63(-3.47%) |
Sep 04, 2020 | 18.53 | 18.66 | 18.08 | 18.09 | 3,361,065 | -0.19(-1.02%) |
Sep 03, 2020 | 18.50 | 18.85 | 18.16 | 18.27 | 3,295,117 | -0.21(-1.15%) |
Sep 02, 2020 | 17.83 | 18.57 | 17.76 | 18.49 | 4,271,704 | +0.64(+3.57%) |
Sep 01, 2020 | 17.72 | 17.93 | 17.62 | 17.85 | 2,299,140 | -0.03(-0.19%) |
Aug 31, 2020 | 18.12 | 18.15 | 17.74 | 17.88 | 3,293,274 | -0.23(-1.27%) |
Aug 28, 2020 | 18.27 | 18.27 | 17.88 | 18.11 | 2,356,196 | -0.02(-0.09%) |
Aug 27, 2020 | 18.10 | 18.32 | 17.90 | 18.13 | 2,807,209 | +0.04(+0.23%) |
Aug 26, 2020 | 18.17 | 18.20 | 17.98 | 18.09 | 2,243,233 | -0.14(-0.75%) |
Aug 25, 2020 | 18.49 | 18.58 | 18.17 | 18.22 | 1,435,377 | -0.09(-0.51%) |
Aug 24, 2020 | 17.87 | 18.32 | 17.78 | 18.32 | 2,934,681 | +0.49(+2.76%) |
Aug 21, 2020 | 17.93 | 18.10 | 17.65 | 17.82 | 3,292,291 | -0.15(-0.85%) |
Aug 20, 2020 | 18.21 | 18.31 | 17.98 | 17.98 | 2,424,145 | -0.42(-2.31%) |
Aug 19, 2020 | 18.41 | 18.66 | 18.31 | 18.40 | 2,177,902 | -0.04(-0.23%) |
Aug 18, 2020 | 18.51 | 18.71 | 18.42 | 18.44 | 2,510,325 | -0.07(-0.37%) |
Aug 17, 2020 | 18.60 | 18.73 | 18.31 | 18.51 | 2,398,253 | -0.13(-0.68%) |
Aug 14, 2020 | 18.48 | 18.74 | 18.27 | 18.64 | 1,900,101 | +0.06(+0.32%) |
Aug 13, 2020 | 18.52 | 18.87 | 18.40 | 18.58 | 2,392,259 | -0.11(-0.59%) |
Aug 12, 2020 | 19.55 | 19.78 | 18.50 | 18.69 | 4,146,319 | -0.56(-2.91%) |
Aug 11, 2020 | 19.28 | 19.75 | 19.16 | 19.25 | 4,665,739 | +0.25(+1.30%) |
Aug 10, 2020 | 19.03 | 19.08 | 18.77 | 19.00 | 2,762,359 | +0.06(+0.31%) |
Aug 07, 2020 | 18.42 | 19.00 | 18.37 | 18.94 | 2,483,379 | +0.39(+2.11%) |
Aug 06, 2020 | 18.72 | 18.88 | 18.52 | 18.55 | 2,783,458 | -0.28(-1.49%) |
Aug 05, 2020 | 18.15 | 18.89 | 18.15 | 18.83 | 3,767,717 | +0.82(+4.57%) |
Aug 04, 2020 | 18.09 | 18.27 | 17.87 | 18.01 | 2,763,545 | -0.22(-1.21%) |
Aug 03, 2020 | 17.87 | 18.35 | 17.76 | 18.23 | 3,663,901 | +0.36(+2.00%) |
Jul 31, 2020 | 17.51 | 17.88 | 17.41 | 17.87 | 15,808,582 | +0.32(+1.84%) |
Jul 30, 2020 | 17.57 | 17.71 | 17.38 | 17.55 | 3,961,178 | -0.38(-2.13%) |
Jul 29, 2020 | 17.64 | 17.99 | 17.44 | 17.93 | 6,409,626 | +0.48(+2.72%) |
Jul 28, 2020 | 17.63 | 17.65 | 16.80 | 17.46 | 8,518,113 | -0.39(-2.19%) |
Jul 27, 2020 | 17.37 | 17.97 | 17.34 | 17.85 | 4,924,333 | +0.36(+2.04%) |
Jul 24, 2020 | 17.72 | 17.92 | 17.45 | 17.49 | 3,535,000 | -0.17(-0.96%) |
Jul 23, 2020 | 17.62 | 17.82 | 17.38 | 17.66 | 4,776,603 | -0.09(-0.53%) |
Jul 22, 2020 | 17.99 | 18.11 | 17.65 | 17.76 | 3,404,311 | -0.30(-1.65%) |
Jul 21, 2020 | 17.44 | 18.05 | 17.42 | 18.05 | 4,507,147 | +0.73(+4.22%) |
Jul 20, 2020 | 17.72 | 17.75 | 17.24 | 17.32 | 4,264,491 | -0.55(-3.09%) |
Jul 17, 2020 | 18.16 | 18.35 | 17.82 | 17.87 | 2,522,477 | -0.22(-1.22%) |
Jul 16, 2020 | 18.09 | 18.55 | 17.95 | 18.10 | 2,002,943 | -0.18(-0.98%) |
Jul 15, 2020 | 18.10 | 18.32 | 17.71 | 18.27 | 2,906,672 | +0.65(+3.66%) |
Jul 14, 2020 | 17.45 | 17.71 | 17.26 | 17.63 | 2,584,686 | +0.14(+0.83%) |
Jul 13, 2020 | 17.88 | 17.93 | 17.41 | 17.48 | 4,334,087 | -0.20(-1.14%) |
Jul 10, 2020 | 17.00 | 17.74 | 16.99 | 17.69 | 5,011,846 | +0.70(+4.09%) |
Jul 09, 2020 | 17.62 | 17.69 | 16.92 | 16.99 | 3,323,716 | -0.72(-4.07%) |
Jul 08, 2020 | 17.40 | 17.79 | 17.29 | 17.71 | 3,199,646 | +0.39(+2.23%) |
Jul 07, 2020 | 17.29 | 17.53 | 17.25 | 17.33 | 3,305,449 | -0.22(-1.24%) |
Jul 06, 2020 | 17.55 | 17.81 | 17.41 | 17.54 | 2,763,318 | +0.46(+2.70%) |
Jul 02, 2020 | 17.39 | 17.60 | 17.02 | 17.08 | 3,053,780 | +0.15(+0.89%) |