Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.36 | 18.72 | 18.13 | 18.37 | 480,046 | +0.05(+0.27%) |
Sep 29, 2020 | 18.75 | 18.91 | 18.08 | 18.32 | 615,988 | -0.43(-2.29%) |
Sep 28, 2020 | 18.57 | 18.97 | 18.46 | 18.75 | 447,834 | +0.43(+2.35%) |
Sep 25, 2020 | 18.27 | 18.49 | 18.08 | 18.32 | 350,800 | -0.09(-0.49%) |
Sep 24, 2020 | 18.63 | 18.83 | 17.90 | 18.41 | 515,771 | -0.38(-2.02%) |
Sep 23, 2020 | 19.01 | 19.23 | 18.69 | 18.79 | 923,415 | -0.33(-1.73%) |
Sep 22, 2020 | 18.27 | 19.13 | 18.22 | 19.12 | 1,144,735 | +1.04(+5.75%) |
Sep 21, 2020 | 17.55 | 18.12 | 17.32 | 18.08 | 730,408 | +0.12(+0.67%) |
Sep 18, 2020 | 18.25 | 18.79 | 17.73 | 17.96 | 3,346,300 | -0.17(-0.94%) |
Sep 17, 2020 | 17.50 | 18.35 | 17.43 | 18.13 | 661,246 | +0.46(+2.60%) |
Sep 16, 2020 | 17.75 | 18.00 | 17.48 | 17.67 | 568,489 | -0.09(-0.51%) |
Sep 15, 2020 | 18.29 | 18.42 | 17.63 | 17.76 | 539,602 | -0.36(-1.99%) |
Sep 14, 2020 | 18.08 | 18.39 | 17.88 | 18.12 | 443,840 | +0.32(+1.80%) |
Sep 11, 2020 | 18.75 | 18.79 | 17.78 | 17.80 | 642,100 | -0.73(-3.94%) |
Sep 10, 2020 | 18.82 | 19.24 | 18.47 | 18.53 | 451,628 | -0.24(-1.28%) |
Sep 09, 2020 | 18.82 | 18.92 | 18.32 | 18.77 | 497,802 | +0.21(+1.13%) |
Sep 08, 2020 | 18.62 | 19.06 | 18.48 | 18.56 | 495,596 | -0.53(-2.78%) |
Sep 04, 2020 | 19.43 | 19.59 | 18.64 | 19.09 | 408,600 | -0.28(-1.45%) |
Sep 03, 2020 | 19.62 | 19.87 | 19.12 | 19.37 | 563,353 | -0.47(-2.37%) |
Sep 02, 2020 | 19.91 | 19.98 | 19.20 | 19.84 | 467,869 | -0.06(-0.30%) |
Sep 01, 2020 | 19.76 | 20.11 | 19.58 | 19.90 | 666,589 | +0.37(+1.89%) |
Aug 31, 2020 | 19.41 | 19.91 | 19.23 | 19.53 | 603,460 | -0.01(-0.05%) |
Aug 28, 2020 | 19.10 | 19.54 | 19.01 | 19.54 | 709,400 | +0.81(+4.32%) |
Aug 27, 2020 | 19.11 | 19.35 | 18.71 | 18.73 | 548,058 | -0.42(-2.19%) |
Aug 26, 2020 | 19.34 | 19.79 | 19.13 | 19.15 | 343,829 | -0.27(-1.39%) |
Aug 25, 2020 | 19.25 | 19.52 | 19.16 | 19.42 | 746,147 | +0.13(+0.67%) |
Aug 24, 2020 | 18.86 | 19.48 | 18.86 | 19.29 | 445,309 | +0.74(+3.99%) |
Aug 21, 2020 | 18.71 | 18.88 | 18.38 | 18.55 | 305,700 | -0.30(-1.59%) |
Aug 20, 2020 | 18.98 | 19.24 | 18.73 | 18.85 | 345,445 | -0.39(-2.03%) |
Aug 19, 2020 | 18.89 | 19.59 | 18.89 | 19.24 | 489,770 | +0.27(+1.42%) |
Aug 18, 2020 | 19.91 | 20.04 | 18.88 | 18.97 | 745,316 | -0.97(-4.86%) |
Aug 17, 2020 | 20.22 | 20.78 | 19.81 | 19.94 | 566,440 | -0.24(-1.19%) |
Aug 14, 2020 | 20.14 | 20.36 | 19.92 | 20.18 | 377,300 | +0.04(+0.20%) |
Aug 13, 2020 | 20.14 | 20.43 | 20.11 | 20.14 | 392,368 | -0.06(-0.30%) |
Aug 12, 2020 | 19.21 | 20.45 | 19.16 | 20.20 | 611,236 | +1.06(+5.54%) |
Aug 11, 2020 | 20.10 | 20.28 | 19.13 | 19.14 | 597,938 | -0.89(-4.44%) |
Aug 10, 2020 | 19.97 | 20.15 | 19.43 | 20.03 | 817,000 | +0.02(+0.10%) |
Aug 07, 2020 | 20.20 | 20.32 | 19.73 | 20.01 | 883,000 | -0.53(-2.58%) |
Aug 06, 2020 | 20.84 | 21.02 | 19.30 | 20.54 | 2,238,947 | +1.58(+8.33%) |
Aug 05, 2020 | 18.49 | 19.21 | 18.36 | 18.96 | 1,015,694 | +0.80(+4.41%) |
Aug 04, 2020 | 18.45 | 18.50 | 17.99 | 18.16 | 717,283 | -0.53(-2.84%) |
Aug 03, 2020 | 17.85 | 18.72 | 17.84 | 18.69 | 730,679 | +0.83(+4.65%) |
Jul 31, 2020 | 17.91 | 18.02 | 17.48 | 17.86 | 1,248,800 | -0.13(-0.72%) |
Jul 30, 2020 | 17.81 | 18.15 | 17.44 | 17.99 | 478,200 | -0.14(-0.77%) |
Jul 29, 2020 | 18.00 | 18.47 | 17.82 | 18.13 | 759,341 | +0.38(+2.14%) |
Jul 28, 2020 | 17.55 | 18.08 | 17.55 | 17.75 | 790,817 | +0.17(+0.97%) |
Jul 27, 2020 | 17.90 | 18.03 | 17.37 | 17.58 | 514,970 | -0.25(-1.40%) |
Jul 24, 2020 | 18.07 | 18.19 | 17.73 | 17.83 | 628,600 | -0.22(-1.22%) |
Jul 23, 2020 | 18.31 | 18.59 | 17.84 | 18.05 | 661,030 | -0.34(-1.85%) |
Jul 22, 2020 | 18.72 | 19.05 | 18.35 | 18.39 | 606,685 | -0.40(-2.13%) |
Jul 21, 2020 | 19.10 | 19.24 | 18.75 | 18.79 | 433,108 | -0.03(-0.16%) |
Jul 20, 2020 | 19.42 | 19.45 | 18.56 | 18.82 | 643,536 | -0.64(-3.29%) |
Jul 17, 2020 | 19.63 | 19.71 | 19.09 | 19.46 | 318,300 | -0.02(-0.10%) |
Jul 16, 2020 | 19.48 | 19.79 | 19.34 | 19.48 | 666,785 | +0.02(+0.10%) |
Jul 15, 2020 | 19.80 | 20.02 | 19.38 | 19.46 | 789,863 | +0.28(+1.46%) |
Jul 14, 2020 | 19.21 | 19.37 | 18.76 | 19.18 | 1,034,369 | -0.14(-0.72%) |
Jul 13, 2020 | 20.34 | 20.79 | 19.31 | 19.32 | 904,226 | -0.74(-3.69%) |
Jul 10, 2020 | 19.90 | 20.20 | 19.64 | 20.06 | 943,500 | +0.18(+0.91%) |
Jul 09, 2020 | 20.87 | 20.95 | 19.69 | 19.88 | 1,337,894 | -0.93(-4.47%) |
Jul 08, 2020 | 19.78 | 20.84 | 19.60 | 20.81 | 1,473,746 | +1.07(+5.42%) |
Jul 07, 2020 | 19.07 | 19.91 | 18.90 | 19.74 | 1,030,493 | +0.68(+3.57%) |
Jul 06, 2020 | 18.80 | 19.14 | 18.51 | 19.06 | 1,736,329 | +0.21(+1.11%) |
Jul 02, 2020 | 18.70 | 19.10 | 18.38 | 18.85 | 1,971,700 | +0.76(+4.20%) |