Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.32 | 18.89 | 18.32 | 18.54 | 1,412,394 | +0.36(+1.97%) |
Sep 29, 2020 | 18.53 | 18.61 | 18.04 | 18.18 | 1,348,061 | -0.30(-1.61%) |
Sep 28, 2020 | 18.01 | 18.53 | 18.01 | 18.48 | 1,242,543 | +0.92(+5.24%) |
Sep 25, 2020 | 17.10 | 17.66 | 16.99 | 17.56 | 1,046,555 | +0.28(+1.62%) |
Sep 24, 2020 | 17.53 | 17.76 | 17.12 | 17.28 | 1,140,197 | -0.13(-0.75%) |
Sep 23, 2020 | 18.09 | 18.67 | 17.38 | 17.41 | 1,477,038 | -0.54(-3.02%) |
Sep 22, 2020 | 18.67 | 18.93 | 17.90 | 17.96 | 1,831,699 | -0.75(-4.03%) |
Sep 21, 2020 | 18.82 | 19.30 | 18.43 | 18.71 | 1,885,150 | -0.71(-3.65%) |
Sep 18, 2020 | 19.59 | 19.77 | 19.32 | 19.42 | 3,241,616 | -0.15(-0.76%) |
Sep 17, 2020 | 19.08 | 19.57 | 18.90 | 19.57 | 1,074,966 | +0.20(+1.04%) |
Sep 16, 2020 | 19.27 | 19.78 | 18.90 | 19.37 | 1,787,206 | +0.13(+0.68%) |
Sep 15, 2020 | 19.47 | 19.47 | 19.02 | 19.24 | 2,116,633 | -0.25(-1.28%) |
Sep 14, 2020 | 19.10 | 19.61 | 18.97 | 19.49 | 1,053,315 | +0.48(+2.54%) |
Sep 11, 2020 | 18.73 | 19.02 | 18.46 | 19.00 | 1,310,963 | +0.31(+1.66%) |
Sep 10, 2020 | 19.11 | 19.29 | 18.68 | 18.69 | 1,518,474 | -0.27(-1.41%) |
Sep 09, 2020 | 18.88 | 19.09 | 18.65 | 18.96 | 1,333,191 | +0.18(+0.96%) |
Sep 08, 2020 | 19.17 | 19.23 | 18.65 | 18.78 | 1,428,055 | -0.85(-4.35%) |
Sep 04, 2020 | 19.78 | 19.86 | 19.05 | 19.63 | 1,400,076 | +0.52(+2.71%) |
Sep 03, 2020 | 19.37 | 20.00 | 18.98 | 19.11 | 1,101,168 | +0.00(+0.00%) |
Sep 02, 2020 | 18.92 | 19.20 | 18.77 | 19.11 | 878,741 | +0.11(+0.59%) |
Sep 01, 2020 | 18.61 | 19.24 | 18.46 | 19.00 | 760,006 | +0.13(+0.69%) |
Aug 31, 2020 | 19.42 | 19.46 | 18.86 | 18.87 | 1,519,430 | -0.59(-3.02%) |
Aug 28, 2020 | 19.49 | 19.59 | 19.22 | 19.46 | 1,344,453 | +0.18(+0.94%) |
Aug 27, 2020 | 18.58 | 19.37 | 18.58 | 19.28 | 1,246,385 | +0.65(+3.47%) |
Aug 26, 2020 | 19.34 | 19.34 | 18.61 | 18.63 | 1,009,691 | -0.65(-3.36%) |
Aug 25, 2020 | 19.40 | 19.49 | 18.87 | 19.28 | 1,647,127 | +0.25(+1.32%) |
Aug 24, 2020 | 17.99 | 19.06 | 17.90 | 19.03 | 1,186,879 | +1.10(+6.11%) |
Aug 21, 2020 | 17.80 | 18.20 | 17.79 | 17.93 | 980,238 | +0.06(+0.34%) |
Aug 20, 2020 | 17.96 | 18.23 | 17.79 | 17.87 | 1,361,076 | -0.54(-2.95%) |
Aug 19, 2020 | 18.04 | 18.60 | 17.94 | 18.42 | 830,655 | +0.38(+2.11%) |
Aug 18, 2020 | 18.60 | 18.60 | 18.00 | 18.04 | 1,096,060 | -0.51(-2.75%) |
Aug 17, 2020 | 18.98 | 18.98 | 18.49 | 18.54 | 1,078,866 | -0.55(-2.89%) |
Aug 14, 2020 | 18.57 | 19.31 | 18.46 | 19.10 | 702,239 | +0.33(+1.75%) |
Aug 13, 2020 | 18.85 | 19.08 | 18.67 | 18.77 | 1,213,750 | -0.28(-1.49%) |
Aug 12, 2020 | 19.85 | 19.96 | 18.55 | 19.05 | 1,442,856 | -0.18(-0.94%) |
Aug 11, 2020 | 19.62 | 19.93 | 19.15 | 19.24 | 1,528,997 | +0.35(+1.83%) |
Aug 10, 2020 | 18.65 | 19.24 | 18.56 | 18.89 | 1,106,780 | +0.41(+2.19%) |
Aug 07, 2020 | 17.22 | 18.48 | 16.97 | 18.48 | 1,829,300 | +1.06(+6.09%) |
Aug 06, 2020 | 17.44 | 17.60 | 17.22 | 17.42 | 1,096,648 | -0.17(-0.98%) |
Aug 05, 2020 | 17.29 | 17.69 | 17.29 | 17.60 | 1,095,009 | +0.46(+2.67%) |
Aug 04, 2020 | 17.25 | 17.33 | 16.95 | 17.14 | 1,017,910 | -0.13(-0.75%) |
Aug 03, 2020 | 17.35 | 17.53 | 17.12 | 17.27 | 768,901 | -0.12(-0.69%) |
Jul 31, 2020 | 17.43 | 17.56 | 16.83 | 17.39 | 1,562,541 | -0.12(-0.69%) |
Jul 30, 2020 | 17.50 | 17.60 | 17.22 | 17.51 | 1,069,311 | -0.66(-3.66%) |
Jul 29, 2020 | 17.34 | 18.21 | 17.15 | 18.17 | 1,025,173 | +0.73(+4.21%) |
Jul 28, 2020 | 17.35 | 17.69 | 17.26 | 17.44 | 1,052,946 | -0.07(-0.39%) |
Jul 27, 2020 | 17.82 | 17.83 | 17.31 | 17.51 | 1,063,683 | -0.54(-2.96%) |
Jul 24, 2020 | 18.35 | 18.61 | 18.01 | 18.04 | 1,339,702 | -0.17(-0.95%) |
Jul 23, 2020 | 17.68 | 18.48 | 17.68 | 18.22 | 1,742,893 | +0.61(+3.48%) |
Jul 22, 2020 | 17.70 | 17.99 | 17.35 | 17.60 | 1,885,840 | -0.21(-1.16%) |
Jul 21, 2020 | 16.97 | 17.85 | 16.24 | 17.81 | 3,913,544 | +2.13(+13.59%) |
Jul 20, 2020 | 15.90 | 15.97 | 15.50 | 15.68 | 1,947,751 | -0.40(-2.47%) |
Jul 17, 2020 | 16.34 | 16.66 | 15.82 | 16.08 | 2,936,660 | -0.96(-5.62%) |
Jul 16, 2020 | 16.84 | 17.47 | 16.53 | 17.03 | 1,088,389 | -0.12(-0.70%) |
Jul 15, 2020 | 16.55 | 17.26 | 16.40 | 17.16 | 1,875,845 | +1.26(+7.93%) |
Jul 14, 2020 | 16.34 | 16.36 | 15.59 | 15.90 | 1,365,679 | -0.60(-3.61%) |
Jul 13, 2020 | 16.53 | 16.89 | 15.86 | 16.49 | 1,709,664 | +0.28(+1.70%) |
Jul 10, 2020 | 15.36 | 16.23 | 15.36 | 16.21 | 1,856,068 | +0.88(+5.74%) |
Jul 09, 2020 | 15.88 | 15.93 | 15.26 | 15.33 | 1,495,400 | -0.71(-4.41%) |
Jul 08, 2020 | 15.92 | 16.40 | 15.71 | 16.04 | 2,140,574 | -0.04(-0.27%) |
Jul 07, 2020 | 16.55 | 16.55 | 15.96 | 16.09 | 1,917,389 | -0.79(-4.65%) |
Jul 06, 2020 | 17.25 | 17.55 | 16.55 | 16.87 | 1,746,209 | +0.22(+1.35%) |
Jul 02, 2020 | 17.45 | 17.82 | 16.57 | 16.65 | 1,782,136 | -0.02(-0.10%) |