Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.10 | 19.46 | 18.81 | 18.93 | 202,234 | -0.07(-0.36%) |
Sep 29, 2020 | 19.23 | 19.23 | 18.63 | 19.00 | 147,603 | -0.32(-1.63%) |
Sep 28, 2020 | 18.56 | 19.46 | 18.56 | 19.31 | 238,289 | +1.04(+5.71%) |
Sep 25, 2020 | 17.95 | 18.44 | 17.95 | 18.27 | 136,473 | +0.06(+0.32%) |
Sep 24, 2020 | 18.09 | 18.60 | 17.88 | 18.21 | 198,510 | +0.08(+0.43%) |
Sep 23, 2020 | 18.56 | 19.32 | 18.06 | 18.13 | 334,655 | -0.32(-1.71%) |
Sep 22, 2020 | 18.88 | 19.12 | 18.23 | 18.45 | 342,520 | -0.36(-1.94%) |
Sep 21, 2020 | 19.59 | 19.92 | 18.47 | 18.81 | 523,713 | -0.97(-4.88%) |
Sep 18, 2020 | 19.19 | 19.84 | 19.19 | 19.77 | 801,781 | +0.75(+3.93%) |
Sep 17, 2020 | 18.15 | 19.11 | 18.02 | 19.03 | 282,111 | +0.57(+3.10%) |
Sep 16, 2020 | 17.91 | 18.82 | 17.85 | 18.46 | 215,533 | +0.51(+2.85%) |
Sep 15, 2020 | 18.53 | 18.59 | 17.85 | 17.94 | 119,910 | -0.49(-2.67%) |
Sep 14, 2020 | 17.63 | 18.62 | 17.63 | 18.44 | 192,363 | +0.82(+4.64%) |
Sep 11, 2020 | 17.70 | 17.83 | 17.47 | 17.62 | 91,388 | -0.09(-0.50%) |
Sep 10, 2020 | 17.85 | 18.35 | 17.69 | 17.71 | 134,918 | -0.17(-0.94%) |
Sep 09, 2020 | 18.42 | 18.42 | 17.83 | 17.87 | 117,225 | -0.29(-1.57%) |
Sep 08, 2020 | 18.58 | 18.73 | 17.91 | 18.16 | 156,425 | -0.66(-3.50%) |
Sep 04, 2020 | 19.26 | 19.26 | 18.51 | 18.82 | 130,123 | +0.03(+0.16%) |
Sep 03, 2020 | 18.97 | 19.57 | 18.71 | 18.79 | 175,083 | -0.07(-0.36%) |
Sep 02, 2020 | 18.86 | 19.09 | 18.38 | 18.86 | 185,365 | +0.01(+0.05%) |
Sep 01, 2020 | 18.79 | 18.98 | 18.66 | 18.85 | 133,383 | -0.09(-0.47%) |
Aug 31, 2020 | 19.09 | 19.23 | 18.84 | 18.94 | 191,300 | -0.15(-0.77%) |
Aug 28, 2020 | 19.24 | 19.24 | 18.71 | 19.08 | 174,516 | +0.08(+0.41%) |
Aug 27, 2020 | 18.70 | 19.25 | 18.57 | 19.00 | 182,269 | +0.44(+2.38%) |
Aug 26, 2020 | 19.10 | 19.10 | 18.51 | 18.56 | 345,164 | -0.44(-2.33%) |
Aug 25, 2020 | 19.33 | 19.33 | 18.76 | 19.00 | 123,376 | -0.09(-0.46%) |
Aug 24, 2020 | 18.75 | 19.15 | 18.47 | 19.09 | 150,521 | +0.51(+2.75%) |
Aug 21, 2020 | 18.71 | 19.03 | 18.33 | 18.58 | 195,287 | -0.25(-1.30%) |
Aug 20, 2020 | 18.73 | 19.09 | 18.56 | 18.83 | 110,378 | -0.14(-0.73%) |
Aug 19, 2020 | 19.01 | 19.63 | 18.91 | 18.97 | 148,396 | -0.10(-0.52%) |
Aug 18, 2020 | 19.82 | 19.82 | 18.99 | 19.06 | 148,832 | -0.69(-3.48%) |
Aug 17, 2020 | 19.90 | 19.90 | 19.42 | 19.75 | 134,169 | -0.19(-0.94%) |
Aug 14, 2020 | 19.41 | 20.11 | 19.38 | 19.94 | 105,178 | +0.19(+0.94%) |
Aug 13, 2020 | 20.37 | 20.37 | 19.41 | 19.75 | 181,476 | -0.56(-2.76%) |
Aug 12, 2020 | 20.48 | 20.65 | 19.70 | 20.31 | 247,559 | +0.27(+1.32%) |
Aug 11, 2020 | 20.53 | 20.94 | 19.94 | 20.05 | 356,322 | -0.08(-0.39%) |
Aug 10, 2020 | 20.07 | 20.83 | 20.07 | 20.12 | 175,855 | +0.19(+0.94%) |
Aug 07, 2020 | 18.98 | 19.97 | 18.71 | 19.94 | 197,323 | +0.82(+4.26%) |
Aug 06, 2020 | 18.82 | 19.24 | 18.51 | 19.12 | 169,462 | +0.47(+2.53%) |
Aug 05, 2020 | 18.26 | 18.71 | 18.11 | 18.65 | 100,278 | +0.60(+3.32%) |
Aug 04, 2020 | 18.15 | 18.49 | 17.76 | 18.05 | 186,981 | -0.14(-0.76%) |
Aug 03, 2020 | 18.49 | 18.49 | 17.90 | 18.19 | 110,007 | -0.14(-0.75%) |
Jul 31, 2020 | 18.26 | 18.50 | 17.68 | 18.33 | 186,428 | -0.05(-0.27%) |
Jul 30, 2020 | 18.43 | 18.50 | 17.98 | 18.38 | 152,010 | -0.53(-2.81%) |
Jul 29, 2020 | 18.43 | 18.92 | 18.19 | 18.91 | 158,678 | +0.47(+2.56%) |
Jul 28, 2020 | 18.55 | 18.94 | 18.29 | 18.43 | 227,087 | -0.13(-0.69%) |
Jul 27, 2020 | 18.79 | 18.97 | 18.41 | 18.56 | 205,914 | -0.36(-1.92%) |
Jul 24, 2020 | 19.21 | 19.48 | 18.82 | 18.93 | 262,588 | -0.50(-2.58%) |
Jul 23, 2020 | 18.80 | 19.62 | 18.69 | 19.43 | 275,546 | +1.25(+6.86%) |
Jul 22, 2020 | 18.35 | 18.41 | 17.84 | 18.18 | 223,466 | -0.24(-1.28%) |
Jul 21, 2020 | 18.25 | 18.69 | 17.81 | 18.42 | 167,096 | +0.68(+3.82%) |
Jul 20, 2020 | 18.19 | 18.20 | 17.69 | 17.74 | 129,203 | -0.49(-2.69%) |
Jul 17, 2020 | 18.48 | 18.57 | 18.21 | 18.23 | 148,756 | -0.28(-1.54%) |
Jul 16, 2020 | 18.24 | 18.67 | 17.83 | 18.51 | 186,215 | +0.01(+0.05%) |
Jul 15, 2020 | 17.75 | 18.67 | 17.55 | 18.50 | 247,971 | +1.36(+7.90%) |
Jul 14, 2020 | 17.45 | 17.45 | 16.82 | 17.15 | 169,849 | -0.26(-1.47%) |
Jul 13, 2020 | 17.56 | 17.84 | 17.04 | 17.40 | 227,143 | +0.17(+0.97%) |
Jul 10, 2020 | 16.55 | 17.31 | 16.47 | 17.24 | 195,796 | +0.83(+5.09%) |
Jul 09, 2020 | 17.05 | 17.05 | 16.04 | 16.40 | 336,625 | -0.74(-4.33%) |
Jul 08, 2020 | 16.95 | 17.23 | 16.61 | 17.14 | 308,737 | +0.11(+0.66%) |
Jul 07, 2020 | 17.17 | 17.32 | 16.87 | 17.03 | 312,423 | -0.42(-2.39%) |
Jul 06, 2020 | 17.74 | 18.05 | 17.10 | 17.45 | 383,968 | +0.18(+1.05%) |
Jul 02, 2020 | 17.77 | 18.01 | 17.19 | 17.27 | 216,770 | +0.08(+0.46%) |