Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.08 | 17.44 | 17.03 | 17.27 | 2,883,188 | +0.26(+1.55%) |
Sep 29, 2020 | 17.05 | 17.13 | 16.79 | 17.01 | 2,614,583 | -0.14(-0.79%) |
Sep 28, 2020 | 16.75 | 17.24 | 16.74 | 17.14 | 3,466,422 | +0.70(+4.23%) |
Sep 25, 2020 | 16.05 | 16.53 | 16.04 | 16.45 | 3,182,041 | +0.31(+1.92%) |
Sep 24, 2020 | 16.36 | 16.43 | 16.00 | 16.14 | 3,365,313 | -0.26(-1.58%) |
Sep 23, 2020 | 16.67 | 17.06 | 16.40 | 16.40 | 3,341,889 | -0.24(-1.46%) |
Sep 22, 2020 | 16.80 | 16.99 | 16.38 | 16.64 | 3,218,571 | -0.19(-1.14%) |
Sep 21, 2020 | 17.33 | 17.60 | 16.77 | 16.83 | 5,033,151 | -0.94(-5.28%) |
Sep 18, 2020 | 17.55 | 17.92 | 17.50 | 17.77 | 6,506,056 | +0.18(+1.05%) |
Sep 17, 2020 | 17.39 | 17.61 | 17.28 | 17.59 | 2,594,716 | -0.05(-0.29%) |
Sep 16, 2020 | 17.09 | 17.91 | 17.06 | 17.64 | 2,913,069 | +0.56(+3.29%) |
Sep 15, 2020 | 17.10 | 17.25 | 17.06 | 17.08 | 2,986,703 | +0.02(+0.10%) |
Sep 14, 2020 | 17.03 | 17.28 | 16.93 | 17.06 | 2,911,815 | +0.12(+0.69%) |
Sep 11, 2020 | 16.82 | 17.06 | 16.78 | 16.94 | 3,405,568 | +0.13(+0.80%) |
Sep 10, 2020 | 16.98 | 17.11 | 16.76 | 16.81 | 4,694,942 | -0.28(-1.62%) |
Sep 09, 2020 | 17.32 | 17.34 | 16.98 | 17.08 | 3,602,731 | -0.13(-0.78%) |
Sep 08, 2020 | 17.70 | 17.75 | 17.11 | 17.22 | 3,815,226 | -0.62(-3.47%) |
Sep 04, 2020 | 18.27 | 18.40 | 17.83 | 17.84 | 3,407,956 | -0.18(-1.02%) |
Sep 03, 2020 | 18.25 | 18.59 | 17.91 | 18.02 | 3,341,088 | -0.21(-1.15%) |
Sep 02, 2020 | 17.59 | 18.32 | 17.52 | 18.23 | 4,331,300 | +0.63(+3.57%) |
Sep 01, 2020 | 17.48 | 17.68 | 17.38 | 17.60 | 2,331,216 | -0.03(-0.19%) |
Aug 31, 2020 | 17.87 | 17.90 | 17.50 | 17.64 | 3,339,219 | -0.23(-1.27%) |
Aug 28, 2020 | 18.02 | 18.02 | 17.64 | 17.86 | 2,389,068 | -0.02(-0.09%) |
Aug 27, 2020 | 17.86 | 18.07 | 17.66 | 17.88 | 2,846,374 | +0.04(+0.23%) |
Aug 26, 2020 | 17.92 | 17.95 | 17.73 | 17.84 | 2,274,529 | -0.13(-0.75%) |
Aug 25, 2020 | 18.23 | 18.32 | 17.92 | 17.97 | 1,455,403 | -0.09(-0.51%) |
Aug 24, 2020 | 17.62 | 18.07 | 17.54 | 18.06 | 2,975,624 | +0.49(+2.76%) |
Aug 21, 2020 | 17.69 | 17.85 | 17.41 | 17.58 | 3,338,224 | -0.15(-0.85%) |
Aug 20, 2020 | 17.96 | 18.06 | 17.73 | 17.73 | 2,457,965 | -0.42(-2.31%) |
Aug 19, 2020 | 18.16 | 18.41 | 18.06 | 18.15 | 2,208,287 | -0.04(-0.23%) |
Aug 18, 2020 | 18.26 | 18.45 | 18.16 | 18.19 | 2,545,347 | -0.07(-0.37%) |
Aug 17, 2020 | 18.34 | 18.47 | 18.06 | 18.26 | 2,431,713 | -0.13(-0.68%) |
Aug 14, 2020 | 18.22 | 18.48 | 18.01 | 18.38 | 1,926,610 | +0.06(+0.32%) |
Aug 13, 2020 | 18.27 | 18.61 | 18.15 | 18.32 | 2,425,635 | -0.11(-0.59%) |
Aug 12, 2020 | 19.28 | 19.50 | 18.25 | 18.43 | 4,204,167 | -0.55(-2.91%) |
Aug 11, 2020 | 19.02 | 19.48 | 18.89 | 18.99 | 4,730,833 | +0.24(+1.30%) |
Aug 10, 2020 | 18.77 | 18.82 | 18.51 | 18.74 | 2,800,898 | +0.06(+0.31%) |
Aug 07, 2020 | 18.16 | 18.74 | 18.11 | 18.68 | 2,518,026 | +0.39(+2.11%) |
Aug 06, 2020 | 18.47 | 18.62 | 18.26 | 18.30 | 2,822,291 | -0.28(-1.49%) |
Aug 05, 2020 | 17.90 | 18.63 | 17.90 | 18.58 | 3,820,282 | +0.81(+4.57%) |
Aug 04, 2020 | 17.84 | 18.01 | 17.63 | 17.76 | 2,802,101 | -0.22(-1.21%) |
Aug 03, 2020 | 17.63 | 18.10 | 17.51 | 17.98 | 3,715,018 | +0.35(+2.00%) |
Jul 31, 2020 | 17.27 | 17.64 | 17.17 | 17.63 | 16,029,135 | +0.32(+1.84%) |
Jul 30, 2020 | 17.33 | 17.47 | 17.14 | 17.31 | 4,016,442 | -0.38(-2.13%) |
Jul 29, 2020 | 17.39 | 17.74 | 17.20 | 17.69 | 6,499,049 | +0.47(+2.72%) |
Jul 28, 2020 | 17.39 | 17.41 | 16.57 | 17.22 | 8,636,953 | -0.39(-2.19%) |
Jul 27, 2020 | 17.13 | 17.73 | 17.10 | 17.60 | 4,993,034 | +0.35(+2.04%) |
Jul 24, 2020 | 17.48 | 17.67 | 17.21 | 17.25 | 3,584,319 | -0.17(-0.96%) |
Jul 23, 2020 | 17.38 | 17.57 | 17.14 | 17.42 | 4,843,244 | -0.09(-0.53%) |
Jul 22, 2020 | 17.74 | 17.86 | 17.40 | 17.51 | 3,451,806 | -0.29(-1.65%) |
Jul 21, 2020 | 17.20 | 17.80 | 17.18 | 17.80 | 4,570,028 | +0.72(+4.22%) |
Jul 20, 2020 | 17.48 | 17.50 | 17.00 | 17.08 | 4,323,987 | -0.54(-3.09%) |
Jul 17, 2020 | 17.91 | 18.10 | 17.57 | 17.63 | 2,557,669 | -0.22(-1.22%) |
Jul 16, 2020 | 17.84 | 18.29 | 17.70 | 17.85 | 2,030,887 | -0.18(-0.98%) |
Jul 15, 2020 | 17.85 | 18.07 | 17.47 | 18.02 | 2,947,224 | +0.64(+3.66%) |
Jul 14, 2020 | 17.21 | 17.46 | 17.03 | 17.39 | 2,620,746 | +0.14(+0.83%) |
Jul 13, 2020 | 17.63 | 17.69 | 17.17 | 17.24 | 4,394,554 | -0.20(-1.14%) |
Jul 10, 2020 | 16.76 | 17.49 | 16.75 | 17.44 | 5,081,768 | +0.69(+4.09%) |
Jul 09, 2020 | 17.38 | 17.45 | 16.69 | 16.76 | 3,370,086 | -0.71(-4.07%) |
Jul 08, 2020 | 17.16 | 17.55 | 17.05 | 17.47 | 3,244,286 | +0.38(+2.23%) |
Jul 07, 2020 | 17.05 | 17.29 | 17.01 | 17.09 | 3,351,564 | -0.21(-1.24%) |
Jul 06, 2020 | 17.31 | 17.57 | 17.17 | 17.30 | 2,801,870 | +0.45(+2.70%) |
Jul 02, 2020 | 17.15 | 17.36 | 16.79 | 16.85 | 3,096,385 | +0.15(+0.89%) |