Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2020 | 18.99 | 18.99 | 18.99 | 0 | -0.45(-2.30%) | |
Sep 18, 2020 | 19.51 | 19.54 | 19.41 | 19.44 | 2,423 | +0.23(+1.20%) |
Sep 17, 2020 | 19.63 | 19.63 | 19.21 | 19.21 | 1,970 | -0.01(-0.07%) |
Sep 16, 2020 | 19.24 | 19.43 | 19.20 | 19.22 | 4,043 | -0.04(-0.20%) |
Sep 15, 2020 | 19.00 | 19.32 | 18.92 | 19.26 | 13,202 | +0.07(+0.38%) |
Sep 14, 2020 | 19.11 | 19.50 | 18.93 | 19.18 | 11,520 | -0.24(-1.23%) |
Sep 11, 2020 | 19.38 | 19.42 | 19.31 | 19.42 | 4,731 | +0.04(+0.20%) |
Sep 10, 2020 | 19.23 | 19.50 | 19.23 | 19.38 | 6,903 | +0.15(+0.77%) |
Sep 09, 2020 | 19.31 | 19.31 | 19.24 | 19.24 | 256 | +0.03(+0.14%) |
Sep 08, 2020 | 18.84 | 19.28 | 18.84 | 19.21 | 4,072 | +0.37(+1.95%) |
Sep 04, 2020 | 18.36 | 18.89 | 18.36 | 18.84 | 3,346 | +0.14(+0.76%) |
Sep 03, 2020 | 19.06 | 19.06 | 18.70 | 18.70 | 1,418 | -0.48(-2.50%) |
Sep 02, 2020 | 18.91 | 19.27 | 18.78 | 19.18 | 1,656 | +0.04(+0.19%) |
Sep 01, 2020 | 19.29 | 19.36 | 19.11 | 19.14 | 27,369 | -0.16(-0.81%) |
Aug 31, 2020 | 18.72 | 19.46 | 18.72 | 19.30 | 10,987 | -0.04(-0.22%) |
Aug 28, 2020 | 19.22 | 19.34 | 19.22 | 19.34 | 807 | -0.08(-0.42%) |
Aug 27, 2020 | 18.84 | 19.42 | 18.84 | 19.42 | 30,158 | +0.27(+1.43%) |
Aug 26, 2020 | 19.15 | 19.15 | 18.90 | 19.15 | 1,763 | -0.24(-1.23%) |
Aug 25, 2020 | 19.17 | 19.39 | 18.85 | 19.39 | 9,705 | +0.09(+0.45%) |
Aug 24, 2020 | 18.86 | 19.33 | 18.86 | 19.30 | 36,861 | +0.12(+0.63%) |
Aug 21, 2020 | 18.89 | 19.18 | 18.85 | 19.18 | 4,385 | +0.12(+0.61%) |
Aug 20, 2020 | 18.89 | 19.06 | 18.89 | 19.06 | 613 | -0.33(-1.72%) |
Aug 19, 2020 | 19.39 | 19.40 | 19.36 | 19.40 | 2,467 | -0.02(-0.11%) |
Aug 18, 2020 | 18.79 | 19.43 | 18.71 | 19.42 | 1,233 | +0.05(+0.25%) |
Aug 17, 2020 | 19.37 | 19.40 | 19.36 | 19.37 | 3,065 | +0.34(+1.80%) |
Aug 14, 2020 | 19.03 | 19.03 | 19.03 | 19.03 | 115 | -0.30(-1.55%) |
Aug 13, 2020 | 18.72 | 19.41 | 18.72 | 19.33 | 16,826 | +0.81(+4.40%) |
Aug 12, 2020 | 18.47 | 18.57 | 17.90 | 18.51 | 2,421 | -0.28(-1.47%) |
Aug 11, 2020 | 18.71 | 18.79 | 18.44 | 18.79 | 2,109 | -0.11(-0.57%) |
Aug 10, 2020 | 18.69 | 18.90 | 18.63 | 18.90 | 1,269 | -0.24(-1.27%) |
Aug 07, 2020 | 18.98 | 19.14 | 18.98 | 19.14 | 1,615 | +0.41(+2.19%) |
Aug 06, 2020 | 18.68 | 18.77 | 18.63 | 18.73 | 1,174 | -0.25(-1.34%) |
Aug 05, 2020 | 19.11 | 19.12 | 18.98 | 18.98 | 9,714 | -0.43(-2.23%) |
Aug 04, 2020 | 19.45 | 19.45 | 19.36 | 19.42 | 1,738 | -0.02(-0.10%) |
Aug 03, 2020 | 19.44 | 19.45 | 19.41 | 19.44 | 1,627 | +0.03(+0.17%) |
Jul 31, 2020 | 18.66 | 19.49 | 18.66 | 19.40 | 1,731 | -0.07(-0.38%) |
Jul 30, 2020 | 19.29 | 19.48 | 19.29 | 19.48 | 6,422 | +0.49(+2.60%) |
Jul 29, 2020 | 19.18 | 19.20 | 18.58 | 18.98 | 6,900 | -0.40(-2.08%) |
Jul 28, 2020 | 19.15 | 19.39 | 19.11 | 19.39 | 70,692 | +0.29(+1.54%) |
Jul 27, 2020 | 19.14 | 19.24 | 18.44 | 19.09 | 2,615 | -0.44(-2.25%) |
Jul 24, 2020 | 19.58 | 19.63 | 19.53 | 19.53 | 2,423 | -0.32(-1.59%) |
Jul 23, 2020 | 19.38 | 19.85 | 17.72 | 19.85 | 86,289 | +0.04(+0.22%) |
Jul 22, 2020 | 19.71 | 19.81 | 19.70 | 19.80 | 24,047 | +0.06(+0.28%) |
Jul 21, 2020 | 19.77 | 19.77 | 19.75 | 19.75 | 304 | +0.10(+0.53%) |
Jul 20, 2020 | 19.58 | 19.64 | 19.51 | 19.64 | 6,420 | -0.12(-0.61%) |
Jul 17, 2020 | 18.24 | 19.76 | 18.24 | 19.76 | 5,078 | +0.21(+1.09%) |
Jul 16, 2020 | 19.66 | 19.72 | 19.52 | 19.55 | 23,977 | -0.14(-0.70%) |
Jul 15, 2020 | 18.22 | 19.69 | 18.20 | 19.69 | 9,680 | +0.14(+0.74%) |
Jul 14, 2020 | 19.41 | 19.55 | 18.27 | 19.55 | 1,997 | -0.07(-0.36%) |
Jul 13, 2020 | 18.07 | 19.66 | 18.07 | 19.62 | 8,628 | +0.10(+0.51%) |
Jul 10, 2020 | 19.19 | 19.61 | 19.19 | 19.52 | 10,156 | -0.13(-0.66%) |
Jul 09, 2020 | 19.64 | 19.65 | 19.60 | 19.65 | 788 | -0.01(-0.07%) |
Jul 08, 2020 | 19.41 | 19.66 | 19.41 | 19.66 | 5,978 | +0.52(+2.69%) |
Jul 07, 2020 | 19.06 | 19.14 | 19.06 | 19.14 | 2,458 | -0.30(-1.54%) |
Jul 06, 2020 | 19.25 | 19.48 | 19.24 | 19.44 | 6,644 | +0.78(+4.15%) |
Jul 02, 2020 | 17.88 | 18.67 | 17.88 | 18.67 | 6,462 | -0.37(-1.96%) |
Jul 01, 2020 | 18.99 | 19.05 | 18.99 | 19.04 | 4,107 | -0.03(-0.16%) |
Jun 30, 2020 | 19.07 | 19.07 | 18.91 | 19.07 | 3,577 | +0.05(+0.27%) |
Jun 29, 2020 | 18.22 | 19.02 | 18.22 | 19.02 | 3,328 | +0.29(+1.56%) |
Jun 26, 2020 | 17.71 | 18.73 | 17.71 | 18.73 | 1,731 | -0.29(-1.54%) |
Jun 25, 2020 | 19.02 | 19.02 | 19.02 | 19.02 | 144 | -0.10(-0.50%) |
Jun 24, 2020 | 19.16 | 19.18 | 18.67 | 19.11 | 15,751 | +0.03(+0.14%) |
Jun 23, 2020 | 19.06 | 19.19 | 19.05 | 19.09 | 5,857 | +1.37(+7.73%) |
Jun 22, 2020 | 17.72 | 17.72 | 17.72 | 17.72 | 153 | -0.74(-3.99%) |
Jun 19, 2020 | 18.59 | 18.93 | 17.80 | 18.46 | 1,615 | -0.63(-3.29%) |
Jun 18, 2020 | 19.08 | 19.08 | 19.08 | 19.08 | 17 | -0.04(-0.23%) |
Jun 17, 2020 | 18.73 | 19.76 | 18.73 | 19.13 | 11,437 | +0.07(+0.36%) |
Jun 16, 2020 | 18.98 | 19.06 | 18.91 | 19.06 | 7,053 | +0.36(+1.92%) |
Jun 15, 2020 | 17.50 | 18.70 | 17.50 | 18.70 | 1,967 | -0.10(-0.55%) |
Jun 12, 2020 | 18.72 | 18.83 | 18.49 | 18.80 | 13,502 | -0.27(-1.43%) |
Jun 11, 2020 | 17.62 | 19.08 | 17.62 | 19.08 | 2,962 | -0.50(-2.55%) |
Jun 10, 2020 | 19.63 | 19.66 | 19.33 | 19.57 | 21,367 | -0.12(-0.62%) |
Jun 09, 2020 | 19.46 | 19.76 | 18.81 | 19.70 | 41,743 | +0.88(+4.66%) |
Jun 08, 2020 | 19.47 | 19.47 | 18.71 | 18.82 | 1,308 | -0.45(-2.36%) |
Jun 05, 2020 | 17.52 | 19.72 | 17.52 | 19.27 | 15,003 | +1.14(+6.26%) |
Jun 04, 2020 | 16.31 | 18.14 | 16.31 | 18.14 | 28,477 | +0.28(+1.58%) |
Jun 03, 2020 | 17.17 | 17.86 | 17.07 | 17.86 | 11,180 | +0.61(+3.53%) |
Jun 02, 2020 | 17.16 | 17.25 | 15.86 | 17.25 | 3,948 | +0.39(+2.34%) |
Jun 01, 2020 | 16.48 | 17.05 | 16.48 | 16.85 | 2,707 | +0.12(+0.73%) |
May 29, 2020 | 16.72 | 16.81 | 16.48 | 16.73 | 57,127 | +0.06(+0.39%) |
May 28, 2020 | 16.82 | 17.10 | 15.42 | 16.67 | 2,790 | +0.14(+0.86%) |
May 27, 2020 | 16.18 | 16.57 | 16.18 | 16.52 | 3,517 | +0.27(+1.63%) |
May 26, 2020 | 16.24 | 16.30 | 16.12 | 16.26 | 5,823 | +0.36(+2.26%) |
May 22, 2020 | 15.64 | 15.90 | 15.64 | 15.90 | 4,385 | -0.36(-2.19%) |
May 21, 2020 | 16.15 | 16.26 | 16.09 | 16.26 | 7,336 | +0.14(+0.88%) |
May 20, 2020 | 16.21 | 16.32 | 15.68 | 16.11 | 22,703 | +0.03(+0.20%) |
May 19, 2020 | 15.82 | 16.08 | 15.56 | 16.08 | 13,955 | -0.02(-0.11%) |
May 18, 2020 | 16.12 | 16.29 | 15.28 | 16.10 | 22,727 | +0.18(+1.14%) |
May 15, 2020 | 15.83 | 16.08 | 15.83 | 15.92 | 7,617 | -0.19(-1.19%) |
May 14, 2020 | 16.07 | 16.16 | 16.07 | 16.11 | 10,987 | -0.15(-0.89%) |
May 13, 2020 | 16.59 | 16.59 | 16.16 | 16.25 | 5,333 | -0.54(-3.20%) |
May 12, 2020 | 16.71 | 16.91 | 16.71 | 16.79 | 7,036 | +0.20(+1.19%) |
May 11, 2020 | 16.77 | 16.77 | 15.91 | 16.60 | 17,725 | -0.40(-2.34%) |
May 08, 2020 | 16.97 | 17.11 | 16.83 | 16.99 | 10,617 | +0.11(+0.64%) |
May 07, 2020 | 16.73 | 17.03 | 16.29 | 16.89 | 16,276 | -0.05(-0.30%) |
May 06, 2020 | 16.92 | 16.94 | 16.92 | 16.94 | 1,283 | -0.10(-0.58%) |
May 05, 2020 | 16.90 | 17.07 | 16.90 | 17.03 | 14,737 | +0.16(+0.95%) |
May 04, 2020 | 16.48 | 16.90 | 16.39 | 16.87 | 12,329 | +0.06(+0.36%) |
May 01, 2020 | 16.90 | 16.95 | 16.64 | 16.81 | 12,118 | -0.38(-2.19%) |
Apr 30, 2020 | 17.14 | 17.19 | 17.07 | 17.19 | 1,177 | +0.01(+0.08%) |
Apr 29, 2020 | 16.72 | 17.24 | 16.38 | 17.18 | 10,078 | +0.38(+2.24%) |
Apr 28, 2020 | 16.81 | 16.88 | 16.79 | 16.80 | 6,782 | +0.22(+1.33%) |
Apr 27, 2020 | 16.45 | 16.61 | 15.81 | 16.58 | 13,794 | +0.26(+1.57%) |
Apr 24, 2020 | 16.37 | 16.50 | 15.21 | 16.32 | 23,774 | -0.27(-1.62%) |
Apr 23, 2020 | 15.82 | 16.63 | 15.82 | 16.59 | 4,633 | +0.71(+4.45%) |
Apr 22, 2020 | 15.48 | 15.89 | 15.47 | 15.89 | 3,963 | +0.16(+0.99%) |
Apr 21, 2020 | 14.56 | 15.81 | 13.81 | 15.73 | 3,583 | -0.44(-2.73%) |
Apr 20, 2020 | 15.88 | 16.85 | 15.88 | 16.17 | 11,815 | -0.16(-0.98%) |
Apr 17, 2020 | 16.47 | 16.64 | 16.33 | 16.33 | 24,120 | +0.07(+0.43%) |
Apr 16, 2020 | 16.46 | 16.55 | 16.14 | 16.26 | 9,012 | -0.42(-2.49%) |
Apr 15, 2020 | 16.52 | 16.68 | 16.18 | 16.68 | 10,265 | +0.21(+1.26%) |
Apr 14, 2020 | 15.74 | 16.77 | 15.72 | 16.47 | 18,275 | +0.26(+1.60%) |
Apr 13, 2020 | 16.07 | 16.81 | 16.07 | 16.21 | 46,181 | -0.35(-2.09%) |
Apr 09, 2020 | 15.73 | 16.56 | 15.64 | 16.56 | 81,825 | +1.09(+7.06%) |
Apr 08, 2020 | 15.40 | 15.56 | 15.16 | 15.47 | 4,249 | +0.66(+4.45%) |
Apr 07, 2020 | 12.77 | 15.19 | 12.72 | 14.81 | 128,383 | +2.09(+16.46%) |
Apr 06, 2020 | 11.52 | 12.76 | 11.52 | 12.72 | 18,787 | +0.64(+5.34%) |
Apr 03, 2020 | 12.16 | 12.35 | 11.27 | 12.07 | 12,118 | -0.03(-0.21%) |
Apr 02, 2020 | 12.10 | 12.13 | 11.84 | 12.10 | 11,163 | +0.12(+1.04%) |
Apr 01, 2020 | 12.54 | 13.37 | 11.55 | 11.97 | 17,913 | -1.04(-8.02%) |
Mar 31, 2020 | 13.05 | 13.21 | 12.49 | 13.01 | 30,337 | -0.20(-1.51%) |
Mar 30, 2020 | 13.73 | 13.73 | 12.27 | 13.21 | 298,910 | -0.94(-6.61%) |
Mar 27, 2020 | 13.85 | 14.30 | 13.26 | 14.15 | 33,468 | -0.03(-0.24%) |
Mar 26, 2020 | 14.64 | 14.90 | 14.10 | 14.18 | 26,530 | -0.69(-4.63%) |
Mar 25, 2020 | 14.47 | 15.02 | 14.36 | 14.87 | 9,783 | +0.57(+3.97%) |
Mar 24, 2020 | 14.22 | 14.82 | 14.05 | 14.31 | 32,829 | +0.39(+2.80%) |
Mar 23, 2020 | 13.77 | 14.63 | 11.99 | 13.92 | 18,222 | -0.36(-2.55%) |
Mar 20, 2020 | 13.46 | 15.03 | 12.99 | 14.28 | 46,048 | +0.80(+5.90%) |
Mar 19, 2020 | 13.62 | 13.85 | 10.09 | 13.48 | 78,940 | -0.81(-5.69%) |
Mar 18, 2020 | 15.72 | 16.46 | 11.43 | 14.30 | 34,486 | -2.81(-16.41%) |
Mar 17, 2020 | 16.64 | 17.28 | 15.82 | 17.10 | 64,742 | +0.05(+0.28%) |
Mar 16, 2020 | 18.14 | 18.14 | 15.48 | 17.06 | 69,022 | -2.60(-13.21%) |
Mar 13, 2020 | 18.85 | 19.91 | 18.85 | 19.65 | 22,274 | +1.08(+5.79%) |
Mar 12, 2020 | 19.63 | 21.16 | 18.53 | 18.58 | 125,350 | -1.70(-8.39%) |
Mar 11, 2020 | 21.62 | 21.62 | 18.63 | 20.28 | 15,081 | -0.91(-4.31%) |
Mar 10, 2020 | 22.70 | 22.70 | 21.19 | 21.19 | 13,854 | -0.65(-2.98%) |
Mar 09, 2020 | 21.67 | 21.88 | 20.16 | 21.84 | 22,563 | -0.45(-2.02%) |
Mar 06, 2020 | 22.02 | 22.59 | 22.02 | 22.29 | 23,889 | -0.30(-1.31%) |
Mar 05, 2020 | 22.30 | 22.59 | 22.26 | 22.59 | 15,175 | -0.12(-0.51%) |
Mar 04, 2020 | 22.30 | 22.70 | 22.30 | 22.70 | 11,771 | +0.13(+0.58%) |
Mar 03, 2020 | 22.50 | 22.61 | 22.48 | 22.57 | 10,665 | +0.12(+0.54%) |