Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.64 | 19.07 | 18.34 | 18.47 | 225,642 | -0.06(-0.32%) |
Sep 29, 2020 | 18.43 | 18.66 | 18.10 | 18.53 | 227,170 | +0.07(+0.38%) |
Sep 28, 2020 | 18.75 | 18.99 | 18.43 | 18.46 | 255,421 | -0.03(-0.16%) |
Sep 25, 2020 | 18.39 | 18.75 | 17.96 | 18.49 | 269,600 | -0.04(-0.22%) |
Sep 24, 2020 | 18.45 | 19.11 | 18.27 | 18.53 | 559,728 | +0.11(+0.60%) |
Sep 23, 2020 | 18.13 | 19.03 | 18.13 | 18.42 | 619,376 | +0.42(+2.33%) |
Sep 22, 2020 | 17.93 | 18.03 | 17.36 | 18.00 | 253,101 | +0.16(+0.90%) |
Sep 21, 2020 | 16.93 | 17.99 | 16.72 | 17.84 | 623,422 | +0.46(+2.65%) |
Sep 18, 2020 | 17.54 | 18.98 | 17.28 | 17.38 | 1,614,000 | +0.64(+3.82%) |
Sep 17, 2020 | 16.50 | 16.89 | 16.20 | 16.74 | 396,641 | -0.01(-0.06%) |
Sep 16, 2020 | 16.73 | 17.10 | 16.47 | 16.75 | 570,142 | +0.06(+0.36%) |
Sep 15, 2020 | 16.45 | 16.89 | 16.45 | 16.69 | 367,872 | +0.34(+2.08%) |
Sep 14, 2020 | 16.65 | 16.76 | 16.13 | 16.35 | 511,970 | -0.12(-0.73%) |
Sep 11, 2020 | 17.34 | 17.45 | 16.25 | 16.47 | 571,900 | -0.86(-4.96%) |
Sep 10, 2020 | 18.15 | 18.15 | 17.30 | 17.33 | 279,418 | -0.77(-4.25%) |
Sep 09, 2020 | 18.26 | 18.37 | 17.92 | 18.10 | 178,964 | -0.05(-0.28%) |
Sep 08, 2020 | 18.17 | 18.56 | 18.08 | 18.15 | 225,891 | -0.35(-1.89%) |
Sep 04, 2020 | 18.97 | 18.98 | 18.21 | 18.50 | 219,300 | -0.12(-0.64%) |
Sep 03, 2020 | 19.43 | 19.75 | 17.89 | 18.62 | 501,901 | -1.60(-7.91%) |
Sep 02, 2020 | 19.94 | 20.34 | 19.82 | 20.22 | 170,979 | +0.35(+1.76%) |
Sep 01, 2020 | 20.03 | 20.10 | 19.65 | 19.87 | 198,574 | -0.35(-1.73%) |
Aug 31, 2020 | 20.70 | 20.70 | 20.21 | 20.22 | 170,617 | -0.27(-1.32%) |
Aug 28, 2020 | 20.58 | 20.58 | 19.96 | 20.49 | 159,000 | +0.12(+0.59%) |
Aug 27, 2020 | 20.09 | 20.49 | 19.81 | 20.37 | 124,469 | +0.45(+2.26%) |
Aug 26, 2020 | 19.93 | 20.00 | 19.54 | 19.92 | 122,107 | -0.20(-0.99%) |
Aug 25, 2020 | 20.09 | 20.24 | 19.90 | 20.12 | 72,592 | +0.27(+1.36%) |
Aug 24, 2020 | 20.19 | 20.20 | 19.73 | 19.85 | 133,768 | -0.05(-0.25%) |
Aug 21, 2020 | 20.22 | 20.36 | 19.76 | 19.90 | 156,700 | -0.51(-2.50%) |
Aug 20, 2020 | 20.33 | 20.52 | 20.27 | 20.41 | 135,761 | -0.15(-0.73%) |
Aug 19, 2020 | 20.59 | 20.72 | 20.33 | 20.56 | 141,973 | +0.05(+0.24%) |
Aug 18, 2020 | 21.05 | 21.05 | 20.48 | 20.51 | 146,242 | -0.52(-2.47%) |
Aug 17, 2020 | 20.73 | 21.14 | 20.59 | 21.03 | 101,235 | +0.33(+1.59%) |
Aug 14, 2020 | 21.10 | 21.12 | 20.55 | 20.70 | 121,300 | -0.61(-2.86%) |
Aug 13, 2020 | 20.70 | 21.34 | 20.56 | 21.31 | 102,698 | +0.45(+2.16%) |
Aug 12, 2020 | 21.31 | 21.39 | 20.62 | 20.86 | 194,155 | -0.12(-0.57%) |
Aug 11, 2020 | 21.59 | 21.88 | 20.85 | 20.98 | 271,615 | -0.42(-1.96%) |
Aug 10, 2020 | 21.27 | 21.93 | 21.17 | 21.40 | 225,300 | +0.34(+1.61%) |
Aug 07, 2020 | 20.34 | 21.22 | 20.34 | 21.06 | 198,200 | +0.61(+2.98%) |
Aug 06, 2020 | 20.13 | 20.55 | 20.12 | 20.45 | 162,505 | +0.23(+1.14%) |
Aug 05, 2020 | 20.30 | 20.30 | 19.96 | 20.22 | 232,961 | +0.22(+1.10%) |
Aug 04, 2020 | 20.25 | 20.29 | 19.71 | 20.00 | 219,024 | -0.20(-0.99%) |
Aug 03, 2020 | 19.50 | 20.38 | 19.40 | 20.20 | 400,294 | +0.79(+4.07%) |
Jul 31, 2020 | 19.85 | 20.90 | 18.29 | 19.41 | 616,200 | +0.51(+2.70%) |
Jul 30, 2020 | 18.80 | 19.05 | 18.57 | 18.90 | 343,791 | -0.20(-1.05%) |
Jul 29, 2020 | 18.73 | 19.44 | 18.69 | 19.10 | 215,057 | +0.43(+2.30%) |
Jul 28, 2020 | 18.65 | 19.03 | 18.53 | 18.67 | 252,658 | -0.22(-1.16%) |
Jul 27, 2020 | 19.24 | 19.50 | 18.79 | 18.89 | 266,056 | -0.31(-1.61%) |
Jul 24, 2020 | 18.78 | 19.42 | 18.48 | 19.20 | 702,000 | +0.44(+2.35%) |
Jul 23, 2020 | 18.58 | 18.99 | 18.49 | 18.76 | 241,662 | +0.16(+0.86%) |
Jul 22, 2020 | 18.73 | 19.19 | 18.54 | 18.60 | 287,147 | -0.30(-1.59%) |
Jul 21, 2020 | 18.88 | 19.19 | 18.73 | 18.90 | 289,454 | +0.35(+1.89%) |
Jul 20, 2020 | 18.96 | 18.96 | 18.25 | 18.55 | 164,642 | -0.41(-2.16%) |
Jul 17, 2020 | 18.80 | 19.18 | 18.78 | 18.96 | 337,000 | +0.24(+1.28%) |
Jul 16, 2020 | 19.31 | 19.35 | 18.64 | 18.72 | 331,778 | -0.65(-3.36%) |
Jul 15, 2020 | 18.79 | 19.76 | 18.71 | 19.37 | 307,983 | +1.04(+5.67%) |
Jul 14, 2020 | 18.43 | 18.67 | 17.93 | 18.33 | 398,576 | -0.04(-0.22%) |
Jul 13, 2020 | 18.55 | 19.09 | 18.36 | 18.37 | 385,382 | +0.12(+0.66%) |
Jul 10, 2020 | 18.25 | 18.52 | 17.94 | 18.25 | 277,900 | -0.01(-0.05%) |
Jul 09, 2020 | 18.15 | 18.48 | 17.67 | 18.26 | 257,736 | +0.06(+0.33%) |
Jul 08, 2020 | 19.23 | 19.25 | 18.09 | 18.20 | 385,120 | -1.05(-5.45%) |
Jul 07, 2020 | 19.26 | 19.64 | 19.03 | 19.25 | 530,587 | -0.29(-1.48%) |
Jul 06, 2020 | 19.89 | 19.89 | 19.21 | 19.54 | 151,532 | -0.08(-0.41%) |
Jul 02, 2020 | 19.40 | 19.94 | 19.29 | 19.62 | 222,800 | +0.59(+3.10%) |