Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.21 | 18.29 | 18.09 | 18.15 | 1,232,053 | -0.10(-0.55%) |
Sep 29, 2020 | 18.16 | 18.26 | 18.13 | 18.25 | 1,295,972 | +0.15(+0.83%) |
Sep 28, 2020 | 18.01 | 18.11 | 17.94 | 18.10 | 1,161,181 | +0.19(+1.06%) |
Sep 25, 2020 | 17.87 | 17.95 | 17.82 | 17.91 | 1,220,300 | -0.06(-0.33%) |
Sep 24, 2020 | 17.85 | 18.05 | 17.80 | 17.97 | 2,831,369 | +0.06(+0.34%) |
Sep 23, 2020 | 18.13 | 18.16 | 17.84 | 17.91 | 2,915,039 | -0.39(-2.13%) |
Sep 22, 2020 | 18.39 | 18.43 | 18.25 | 18.30 | 1,791,893 | -0.07(-0.38%) |
Sep 21, 2020 | 18.42 | 18.47 | 18.10 | 18.37 | 3,076,429 | -0.38(-2.03%) |
Sep 18, 2020 | 18.75 | 18.85 | 18.71 | 18.75 | 1,248,300 | +0.02(+0.11%) |
Sep 17, 2020 | 18.64 | 18.75 | 18.59 | 18.73 | 1,183,747 | -0.11(-0.58%) |
Sep 16, 2020 | 18.95 | 18.95 | 18.78 | 18.84 | 1,610,806 | +0.05(+0.27%) |
Sep 15, 2020 | 18.89 | 18.91 | 18.73 | 18.79 | 1,222,592 | -0.04(-0.21%) |
Sep 14, 2020 | 18.80 | 18.88 | 18.79 | 18.83 | 1,149,118 | +0.14(+0.75%) |
Sep 11, 2020 | 18.76 | 18.80 | 18.65 | 18.69 | 904,900 | +0.01(+0.05%) |
Sep 10, 2020 | 18.88 | 18.91 | 18.67 | 18.68 | 1,490,734 | -0.07(-0.37%) |
Sep 09, 2020 | 18.69 | 18.76 | 18.66 | 18.75 | 1,401,828 | +0.19(+1.02%) |
Sep 08, 2020 | 18.38 | 18.66 | 18.34 | 18.56 | 2,270,434 | -0.06(-0.32%) |
Sep 04, 2020 | 18.54 | 18.64 | 18.44 | 18.62 | 2,121,200 | +0.08(+0.43%) |
Sep 03, 2020 | 18.67 | 18.72 | 18.48 | 18.54 | 2,483,062 | -0.15(-0.80%) |
Sep 02, 2020 | 18.82 | 18.83 | 18.58 | 18.69 | 4,251,829 | -0.26(-1.37%) |
Sep 01, 2020 | 19.16 | 19.16 | 18.88 | 18.95 | 2,923,529 | +0.01(+0.05%) |
Aug 31, 2020 | 18.93 | 19.00 | 18.87 | 18.94 | 2,160,859 | +0.05(+0.26%) |
Aug 28, 2020 | 18.85 | 18.98 | 18.78 | 18.89 | 2,038,600 | +0.33(+1.78%) |
Aug 27, 2020 | 18.95 | 18.96 | 18.37 | 18.56 | 5,713,286 | -0.22(-1.17%) |
Aug 26, 2020 | 18.47 | 18.80 | 18.45 | 18.78 | 4,416,841 | +0.23(+1.24%) |
Aug 25, 2020 | 18.53 | 18.56 | 18.41 | 18.55 | 2,454,046 | +0.02(+0.11%) |
Aug 24, 2020 | 18.73 | 18.73 | 18.50 | 18.53 | 3,046,103 | -0.11(-0.59%) |
Aug 21, 2020 | 18.66 | 18.71 | 18.49 | 18.64 | 3,688,600 | -0.13(-0.69%) |
Aug 20, 2020 | 18.56 | 18.81 | 18.53 | 18.77 | 3,443,854 | +0.10(+0.54%) |
Aug 19, 2020 | 19.16 | 19.20 | 18.61 | 18.67 | 6,831,812 | -0.60(-3.11%) |
Aug 18, 2020 | 19.36 | 19.39 | 19.02 | 19.27 | 4,213,747 | +0.18(+0.94%) |
Aug 17, 2020 | 18.92 | 19.15 | 18.91 | 19.09 | 2,621,985 | +0.39(+2.09%) |
Aug 14, 2020 | 18.78 | 18.80 | 18.59 | 18.70 | 4,064,400 | -0.07(-0.37%) |
Aug 13, 2020 | 18.60 | 18.91 | 18.58 | 18.77 | 5,603,725 | +0.41(+2.23%) |
Aug 12, 2020 | 18.70 | 18.75 | 18.34 | 18.36 | 7,810,384 | -0.08(-0.43%) |
Aug 11, 2020 | 18.79 | 18.84 | 18.37 | 18.44 | 10,197,310 | -1.04(-5.34%) |
Aug 10, 2020 | 19.59 | 19.72 | 19.43 | 19.48 | 3,878,000 | -0.05(-0.26%) |
Aug 07, 2020 | 19.74 | 19.75 | 19.39 | 19.53 | 5,941,400 | -0.32(-1.61%) |
Aug 06, 2020 | 19.82 | 19.91 | 19.72 | 19.85 | 5,669,566 | +0.23(+1.17%) |
Aug 05, 2020 | 19.63 | 19.78 | 19.52 | 19.62 | 7,515,109 | +0.20(+1.03%) |
Aug 04, 2020 | 19.01 | 19.42 | 18.97 | 19.42 | 3,670,444 | +0.42(+2.21%) |
Aug 03, 2020 | 18.95 | 19.03 | 18.85 | 19.00 | 2,623,056 | +0.01(+0.05%) |
Jul 31, 2020 | 18.90 | 19.02 | 18.86 | 18.99 | 3,037,600 | +0.17(+0.90%) |
Jul 30, 2020 | 18.79 | 18.88 | 18.65 | 18.82 | 3,083,075 | -0.13(-0.69%) |
Jul 29, 2020 | 18.85 | 19.05 | 18.68 | 18.95 | 3,842,313 | +0.13(+0.69%) |
Jul 28, 2020 | 18.65 | 18.87 | 18.58 | 18.82 | 3,151,157 | +0.16(+0.86%) |
Jul 27, 2020 | 18.63 | 18.72 | 18.59 | 18.66 | 3,126,125 | +0.36(+1.97%) |
Jul 24, 2020 | 18.35 | 18.35 | 18.26 | 18.30 | 1,835,700 | +0.16(+0.88%) |
Jul 23, 2020 | 18.05 | 18.27 | 17.99 | 18.14 | 4,086,011 | +0.15(+0.83%) |
Jul 22, 2020 | 17.82 | 18.00 | 17.79 | 17.99 | 1,623,597 | +0.28(+1.58%) |
Jul 21, 2020 | 17.67 | 17.74 | 17.64 | 17.71 | 1,876,496 | +0.20(+1.14%) |
Jul 20, 2020 | 17.50 | 17.53 | 17.44 | 17.51 | 1,053,429 | +0.08(+0.46%) |
Jul 17, 2020 | 17.42 | 17.43 | 17.37 | 17.43 | 858,900 | +0.15(+0.87%) |
Jul 16, 2020 | 17.41 | 17.41 | 17.27 | 17.28 | 1,171,858 | -0.15(-0.86%) |
Jul 15, 2020 | 17.38 | 17.45 | 17.34 | 17.43 | 1,276,272 | +0.00(+0.00%) |
Jul 14, 2020 | 17.31 | 17.43 | 17.29 | 17.43 | 1,537,863 | +0.10(+0.58%) |
Jul 13, 2020 | 17.40 | 17.45 | 17.32 | 17.33 | 1,417,381 | +0.01(+0.06%) |
Jul 10, 2020 | 17.42 | 17.42 | 17.26 | 17.32 | 1,043,900 | -0.05(-0.29%) |
Jul 09, 2020 | 17.44 | 17.47 | 17.28 | 17.37 | 1,469,949 | -0.06(-0.34%) |
Jul 08, 2020 | 17.45 | 17.49 | 17.38 | 17.43 | 1,646,817 | +0.13(+0.75%) |
Jul 07, 2020 | 17.15 | 17.30 | 17.14 | 17.30 | 1,357,106 | +0.11(+0.64%) |
Jul 06, 2020 | 17.19 | 17.20 | 17.12 | 17.19 | 1,022,814 | +0.11(+0.64%) |
Jul 02, 2020 | 16.98 | 17.12 | 16.98 | 17.08 | 1,303,400 | +0.03(+0.18%) |