Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.92 | 17.10 | 16.86 | 17.00 | 65,527,356 | +0.13(+0.74%) |
Sep 29, 2020 | 16.91 | 16.94 | 16.77 | 16.88 | 42,705,152 | -0.05(-0.28%) |
Sep 28, 2020 | 16.89 | 17.08 | 16.84 | 16.92 | 51,163,532 | +0.20(+1.21%) |
Sep 25, 2020 | 16.64 | 16.76 | 16.55 | 16.72 | 60,250,368 | +0.00(+0.00%) |
Sep 24, 2020 | 16.62 | 16.85 | 16.55 | 16.72 | 55,421,856 | +0.10(+0.61%) |
Sep 23, 2020 | 17.03 | 17.10 | 16.60 | 16.62 | 73,343,008 | -0.38(-2.24%) |
Sep 22, 2020 | 17.01 | 17.25 | 16.95 | 17.00 | 47,184,548 | -0.07(-0.42%) |
Sep 21, 2020 | 17.17 | 17.19 | 16.85 | 17.07 | 76,250,152 | -0.18(-1.04%) |
Sep 18, 2020 | 17.32 | 17.42 | 17.24 | 17.25 | 76,907,224 | -0.08(-0.48%) |
Sep 17, 2020 | 17.38 | 17.44 | 17.26 | 17.34 | 53,050,764 | -0.10(-0.58%) |
Sep 16, 2020 | 17.37 | 17.62 | 17.36 | 17.44 | 51,773,616 | +0.07(+0.41%) |
Sep 15, 2020 | 17.41 | 17.50 | 17.33 | 17.36 | 43,437,704 | -0.01(-0.07%) |
Sep 14, 2020 | 17.35 | 17.47 | 17.29 | 17.38 | 48,160,232 | +0.08(+0.48%) |
Sep 11, 2020 | 17.27 | 17.37 | 17.17 | 17.29 | 49,753,912 | +0.05(+0.31%) |
Sep 10, 2020 | 17.52 | 17.52 | 17.23 | 17.24 | 79,490,544 | -0.27(-1.57%) |
Sep 09, 2020 | 17.67 | 17.71 | 17.51 | 17.51 | 49,658,944 | -0.08(-0.47%) |
Sep 08, 2020 | 17.56 | 17.65 | 17.31 | 17.60 | 77,863,104 | +0.05(+0.31%) |
Sep 04, 2020 | 17.67 | 17.81 | 17.45 | 17.54 | 75,185,848 | -0.10(-0.57%) |
Sep 03, 2020 | 17.76 | 17.99 | 17.54 | 17.65 | 74,278,656 | -0.07(-0.37%) |
Sep 02, 2020 | 17.51 | 17.79 | 17.48 | 17.71 | 58,892,184 | +0.14(+0.78%) |
Sep 01, 2020 | 17.73 | 17.74 | 17.48 | 17.57 | 78,036,224 | -0.20(-1.14%) |
Aug 31, 2020 | 17.98 | 17.99 | 17.77 | 17.78 | 69,554,200 | -0.14(-0.77%) |
Aug 28, 2020 | 17.85 | 17.94 | 17.78 | 17.91 | 45,007,840 | +0.08(+0.47%) |
Aug 27, 2020 | 17.90 | 17.99 | 17.78 | 17.83 | 49,654,000 | -0.05(-0.30%) |
Aug 26, 2020 | 17.79 | 17.96 | 17.71 | 17.88 | 46,679,984 | +0.05(+0.30%) |
Aug 25, 2020 | 17.94 | 17.97 | 17.79 | 17.83 | 35,243,784 | -0.08(-0.43%) |
Aug 24, 2020 | 17.72 | 17.92 | 17.69 | 17.91 | 44,231,900 | +0.20(+1.14%) |
Aug 21, 2020 | 17.73 | 17.76 | 17.61 | 17.70 | 41,728,252 | +0.01(+0.07%) |
Aug 20, 2020 | 17.62 | 17.82 | 17.59 | 17.69 | 38,444,616 | -0.04(-0.20%) |
Aug 19, 2020 | 17.78 | 17.82 | 17.70 | 17.73 | 41,540,456 | -0.04(-0.20%) |
Aug 18, 2020 | 17.81 | 17.85 | 17.75 | 17.76 | 36,740,924 | -0.04(-0.20%) |
Aug 17, 2020 | 17.94 | 17.94 | 17.77 | 17.80 | 41,944,444 | -0.10(-0.53%) |
Aug 14, 2020 | 17.79 | 17.98 | 17.75 | 17.90 | 37,811,096 | +0.06(+0.33%) |
Aug 13, 2020 | 17.89 | 17.97 | 17.79 | 17.84 | 41,724,264 | -0.16(-0.89%) |
Aug 12, 2020 | 18.10 | 18.19 | 17.96 | 18.00 | 35,528,004 | -0.01(-0.07%) |
Aug 11, 2020 | 18.13 | 18.35 | 17.95 | 18.01 | 51,958,540 | +0.00(+0.00%) |
Aug 10, 2020 | 17.92 | 18.01 | 17.88 | 18.01 | 59,555,280 | +0.11(+0.60%) |
Aug 07, 2020 | 17.73 | 17.93 | 17.64 | 17.90 | 51,015,808 | +0.11(+0.60%) |
Aug 06, 2020 | 17.72 | 17.94 | 17.70 | 17.79 | 36,729,172 | -0.01(-0.03%) |
Aug 05, 2020 | 17.98 | 18.02 | 17.76 | 17.80 | 38,524,872 | -0.10(-0.53%) |
Aug 04, 2020 | 17.65 | 17.99 | 17.63 | 17.90 | 57,071,728 | +0.23(+1.32%) |
Aug 03, 2020 | 17.85 | 17.88 | 17.54 | 17.66 | 65,356,972 | +0.02(+0.13%) |
Jul 31, 2020 | 17.60 | 17.66 | 17.45 | 17.64 | 64,887,772 | +0.01(+0.03%) |
Jul 30, 2020 | 17.57 | 17.73 | 17.51 | 17.63 | 44,670,140 | +0.01(+0.03%) |
Jul 29, 2020 | 17.69 | 17.69 | 17.48 | 17.63 | 51,098,924 | -0.08(-0.44%) |
Jul 28, 2020 | 17.45 | 17.82 | 17.41 | 17.70 | 63,150,292 | +0.24(+1.37%) |
Jul 27, 2020 | 17.59 | 17.60 | 17.42 | 17.47 | 56,136,728 | -0.17(-0.95%) |
Jul 24, 2020 | 17.77 | 18.02 | 17.57 | 17.63 | 64,942,944 | -0.20(-1.10%) |
Jul 23, 2020 | 17.98 | 17.98 | 17.62 | 17.83 | 86,360,320 | -0.16(-0.86%) |
Jul 22, 2020 | 17.99 | 18.05 | 17.86 | 17.99 | 51,124,188 | -0.05(-0.30%) |
Jul 21, 2020 | 17.82 | 18.14 | 17.81 | 18.04 | 57,462,492 | +0.24(+1.34%) |
Jul 20, 2020 | 18.00 | 18.00 | 17.77 | 17.80 | 54,307,544 | -0.24(-1.32%) |
Jul 17, 2020 | 18.18 | 18.21 | 18.00 | 18.04 | 38,832,348 | -0.08(-0.46%) |
Jul 16, 2020 | 17.87 | 18.19 | 17.84 | 18.12 | 55,310,976 | +0.23(+1.27%) |
Jul 15, 2020 | 17.93 | 17.97 | 17.80 | 17.90 | 51,901,332 | +0.03(+0.17%) |
Jul 14, 2020 | 17.72 | 17.95 | 17.60 | 17.87 | 51,276,536 | +0.12(+0.67%) |
Jul 13, 2020 | 17.99 | 17.99 | 17.68 | 17.75 | 68,734,088 | -0.22(-1.23%) |
Jul 10, 2020 | 17.59 | 18.02 | 17.56 | 17.97 | 61,867,440 | +0.35(+2.00%) |
Jul 09, 2020 | 17.81 | 17.82 | 17.53 | 17.62 | 66,002,828 | -0.24(-1.34%) |
Jul 08, 2020 | 17.85 | 17.91 | 17.67 | 17.85 | 66,369,028 | +0.08(+0.46%) |
Jul 07, 2020 | 17.76 | 17.85 | 17.72 | 17.77 | 46,889,740 | -0.10(-0.56%) |
Jul 06, 2020 | 17.90 | 17.94 | 17.73 | 17.87 | 57,510,800 | +0.24(+1.36%) |
Jul 02, 2020 | 17.65 | 17.88 | 17.60 | 17.63 | 64,361,060 | +0.11(+0.60%) |