Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.57 | 19.77 | 19.00 | 19.28 | 952,440 | -0.18(-0.92%) |
Sep 29, 2020 | 19.35 | 19.57 | 19.09 | 19.46 | 669,001 | +0.11(+0.57%) |
Sep 28, 2020 | 19.30 | 19.70 | 19.15 | 19.35 | 1,057,336 | +0.32(+1.68%) |
Sep 25, 2020 | 19.34 | 19.41 | 18.93 | 19.03 | 1,564,400 | +0.60(+3.26%) |
Sep 24, 2020 | 18.42 | 18.65 | 18.04 | 18.43 | 858,928 | -0.08(-0.43%) |
Sep 23, 2020 | 19.05 | 19.42 | 18.44 | 18.51 | 1,056,158 | -0.36(-1.91%) |
Sep 22, 2020 | 19.17 | 19.46 | 17.76 | 18.87 | 3,891,543 | -0.89(-4.50%) |
Sep 21, 2020 | 20.37 | 20.54 | 19.55 | 19.76 | 1,300,277 | -1.22(-5.82%) |
Sep 18, 2020 | 21.69 | 21.74 | 20.91 | 20.98 | 3,355,900 | -0.55(-2.55%) |
Sep 17, 2020 | 21.33 | 21.60 | 21.07 | 21.53 | 1,293,311 | -0.08(-0.37%) |
Sep 16, 2020 | 21.15 | 22.26 | 20.93 | 21.61 | 2,065,544 | +0.65(+3.10%) |
Sep 15, 2020 | 20.72 | 21.15 | 20.23 | 20.96 | 1,181,569 | +0.28(+1.35%) |
Sep 14, 2020 | 19.85 | 20.88 | 19.73 | 20.68 | 1,347,854 | +1.04(+5.30%) |
Sep 11, 2020 | 19.64 | 19.79 | 19.37 | 19.64 | 824,700 | +0.17(+0.87%) |
Sep 10, 2020 | 19.62 | 19.90 | 19.35 | 19.47 | 1,285,396 | -0.08(-0.41%) |
Sep 09, 2020 | 19.62 | 19.71 | 19.31 | 19.55 | 803,074 | +0.32(+1.66%) |
Sep 08, 2020 | 19.09 | 19.52 | 18.86 | 19.23 | 1,388,836 | -0.03(-0.16%) |
Sep 04, 2020 | 19.68 | 19.83 | 18.84 | 19.26 | 1,060,000 | -0.26(-1.33%) |
Sep 03, 2020 | 20.00 | 20.15 | 19.30 | 19.52 | 847,147 | -0.39(-1.96%) |
Sep 02, 2020 | 19.73 | 20.00 | 19.58 | 19.91 | 612,844 | +0.21(+1.07%) |
Sep 01, 2020 | 19.46 | 19.93 | 19.23 | 19.70 | 587,767 | +0.15(+0.77%) |
Aug 31, 2020 | 19.68 | 19.80 | 19.40 | 19.55 | 1,136,805 | -0.16(-0.81%) |
Aug 28, 2020 | 19.78 | 19.84 | 19.56 | 19.71 | 635,900 | +0.10(+0.51%) |
Aug 27, 2020 | 19.21 | 19.79 | 19.16 | 19.61 | 748,184 | +0.35(+1.82%) |
Aug 26, 2020 | 19.48 | 19.50 | 19.23 | 19.26 | 486,161 | -0.23(-1.18%) |
Aug 25, 2020 | 19.50 | 19.58 | 19.18 | 19.49 | 699,706 | +0.14(+0.72%) |
Aug 24, 2020 | 19.02 | 19.39 | 18.76 | 19.35 | 756,571 | +0.41(+2.16%) |
Aug 21, 2020 | 18.82 | 19.21 | 18.59 | 18.94 | 654,500 | +0.02(+0.11%) |
Aug 20, 2020 | 19.13 | 19.40 | 18.84 | 18.92 | 802,031 | -0.52(-2.67%) |
Aug 19, 2020 | 19.51 | 19.61 | 19.30 | 19.44 | 596,157 | +0.01(+0.05%) |
Aug 18, 2020 | 19.53 | 19.72 | 19.34 | 19.43 | 682,140 | -0.16(-0.82%) |
Aug 17, 2020 | 19.95 | 19.97 | 19.05 | 19.59 | 868,167 | -0.30(-1.48%) |
Aug 14, 2020 | 19.39 | 20.24 | 19.29 | 19.89 | 2,224,500 | +0.65(+3.35%) |
Aug 13, 2020 | 19.11 | 19.51 | 19.05 | 19.24 | 601,647 | -0.05(-0.26%) |
Aug 12, 2020 | 19.48 | 19.53 | 19.07 | 19.29 | 926,440 | +0.00(+0.00%) |
Aug 11, 2020 | 19.43 | 19.69 | 19.08 | 19.29 | 1,238,347 | +0.00(+0.00%) |
Aug 10, 2020 | 19.42 | 19.64 | 19.05 | 19.29 | 863,355 | -0.07(-0.36%) |
Aug 07, 2020 | 18.82 | 19.41 | 18.78 | 19.36 | 1,055,400 | +0.45(+2.38%) |
Aug 06, 2020 | 19.29 | 19.36 | 18.66 | 18.91 | 1,081,626 | -0.44(-2.27%) |
Aug 05, 2020 | 19.47 | 20.00 | 18.68 | 19.35 | 1,705,514 | +0.72(+3.86%) |
Aug 04, 2020 | 18.35 | 18.84 | 18.17 | 18.63 | 1,309,434 | +0.33(+1.80%) |
Aug 03, 2020 | 18.11 | 18.37 | 17.52 | 18.30 | 1,339,181 | +0.29(+1.61%) |
Jul 31, 2020 | 18.21 | 18.21 | 17.40 | 18.01 | 1,096,600 | -0.26(-1.42%) |
Jul 30, 2020 | 17.92 | 18.50 | 17.71 | 18.27 | 812,871 | -0.08(-0.44%) |
Jul 29, 2020 | 18.46 | 18.77 | 18.07 | 18.35 | 1,049,321 | -0.03(-0.16%) |
Jul 28, 2020 | 18.31 | 18.77 | 18.27 | 18.38 | 2,063,195 | -0.07(-0.38%) |
Jul 27, 2020 | 19.47 | 19.56 | 18.25 | 18.45 | 2,042,016 | -0.95(-4.90%) |
Jul 24, 2020 | 18.65 | 20.58 | 18.37 | 19.40 | 6,467,200 | +1.59(+8.93%) |
Jul 23, 2020 | 17.91 | 18.84 | 17.30 | 17.81 | 4,301,173 | -0.04(-0.22%) |
Jul 22, 2020 | 15.94 | 18.10 | 15.94 | 17.85 | 4,683,565 | +1.81(+11.28%) |
Jul 21, 2020 | 16.23 | 16.27 | 15.94 | 16.04 | 700,919 | +0.13(+0.82%) |
Jul 20, 2020 | 15.96 | 16.10 | 15.77 | 15.91 | 614,373 | -0.05(-0.31%) |
Jul 17, 2020 | 15.90 | 16.12 | 15.74 | 15.96 | 721,900 | +0.09(+0.57%) |
Jul 16, 2020 | 15.69 | 15.99 | 15.54 | 15.87 | 652,222 | -0.07(-0.44%) |
Jul 15, 2020 | 15.70 | 16.14 | 15.61 | 15.94 | 1,027,319 | +0.51(+3.31%) |
Jul 14, 2020 | 15.10 | 15.44 | 14.95 | 15.43 | 1,290,697 | +0.27(+1.78%) |
Jul 13, 2020 | 15.18 | 15.59 | 14.76 | 15.16 | 1,490,409 | +0.15(+1.00%) |
Jul 10, 2020 | 14.63 | 15.04 | 14.48 | 15.01 | 1,027,000 | +0.37(+2.53%) |
Jul 09, 2020 | 15.01 | 15.05 | 14.40 | 14.64 | 1,561,164 | -0.41(-2.72%) |
Jul 08, 2020 | 15.00 | 15.41 | 14.86 | 15.05 | 1,866,904 | +0.08(+0.53%) |
Jul 07, 2020 | 15.32 | 15.49 | 14.93 | 14.97 | 1,234,732 | -0.54(-3.48%) |
Jul 06, 2020 | 15.80 | 15.82 | 15.26 | 15.51 | 940,950 | +0.07(+0.45%) |
Jul 02, 2020 | 15.74 | 15.88 | 15.36 | 15.44 | 1,191,400 | +0.11(+0.72%) |