Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.20 | 19.39 | 19.11 | 19.21 | 15,820 | -0.15(-0.77%) |
Sep 29, 2020 | 19.38 | 19.40 | 19.25 | 19.36 | 28,312 | +0.02(+0.08%) |
Sep 28, 2020 | 19.22 | 19.44 | 19.22 | 19.34 | 69,596 | +0.98(+5.32%) |
Sep 25, 2020 | 18.07 | 18.42 | 18.00 | 18.37 | 162,700 | +0.02(+0.13%) |
Sep 24, 2020 | 18.13 | 18.46 | 18.13 | 18.34 | 22,517 | -0.14(-0.78%) |
Sep 23, 2020 | 18.93 | 18.97 | 18.49 | 18.49 | 32,363 | -0.29(-1.54%) |
Sep 22, 2020 | 18.79 | 18.82 | 18.63 | 18.78 | 37,705 | -0.02(-0.11%) |
Sep 21, 2020 | 18.77 | 18.80 | 18.47 | 18.80 | 18,179 | -0.54(-2.79%) |
Sep 18, 2020 | 19.37 | 19.50 | 19.30 | 19.34 | 22,400 | +0.04(+0.21%) |
Sep 17, 2020 | 19.13 | 19.38 | 19.13 | 19.30 | 29,724 | +0.00(+0.00%) |
Sep 16, 2020 | 19.41 | 19.50 | 19.29 | 19.30 | 25,572 | -0.03(-0.16%) |
Sep 15, 2020 | 19.50 | 19.50 | 19.28 | 19.33 | 23,228 | -0.28(-1.43%) |
Sep 14, 2020 | 19.69 | 19.73 | 19.48 | 19.61 | 11,322 | +0.03(+0.15%) |
Sep 11, 2020 | 19.65 | 19.69 | 19.48 | 19.58 | 23,500 | +0.07(+0.36%) |
Sep 10, 2020 | 19.67 | 19.73 | 19.41 | 19.51 | 21,789 | -0.10(-0.51%) |
Sep 09, 2020 | 19.39 | 19.69 | 19.39 | 19.61 | 20,361 | +0.52(+2.73%) |
Sep 08, 2020 | 19.00 | 19.30 | 19.00 | 19.09 | 37,864 | -0.72(-3.64%) |
Sep 04, 2020 | 19.54 | 19.83 | 19.21 | 19.81 | 63,000 | +0.69(+3.63%) |
Sep 03, 2020 | 19.58 | 19.60 | 19.04 | 19.12 | 23,172 | -0.18(-0.96%) |
Sep 02, 2020 | 19.11 | 19.34 | 19.11 | 19.30 | 35,177 | +0.30(+1.58%) |
Sep 01, 2020 | 18.81 | 19.00 | 18.81 | 19.00 | 21,461 | -0.08(-0.42%) |
Aug 31, 2020 | 19.26 | 19.34 | 19.08 | 19.08 | 33,553 | -0.10(-0.52%) |
Aug 28, 2020 | 18.97 | 19.19 | 18.93 | 19.18 | 21,500 | +0.25(+1.32%) |
Aug 27, 2020 | 19.20 | 19.20 | 18.82 | 18.93 | 16,089 | +0.04(+0.21%) |
Aug 26, 2020 | 18.59 | 18.93 | 18.59 | 18.89 | 44,247 | +0.24(+1.29%) |
Aug 25, 2020 | 18.78 | 18.78 | 18.50 | 18.65 | 18,055 | +0.02(+0.11%) |
Aug 24, 2020 | 18.62 | 18.70 | 18.59 | 18.63 | 35,925 | +0.38(+2.08%) |
Aug 21, 2020 | 18.11 | 18.27 | 18.06 | 18.25 | 11,500 | -0.30(-1.61%) |
Aug 20, 2020 | 18.43 | 18.56 | 18.39 | 18.55 | 15,650 | -0.27(-1.42%) |
Aug 19, 2020 | 18.95 | 19.04 | 18.80 | 18.82 | 145,773 | -0.04(-0.19%) |
Aug 18, 2020 | 18.90 | 18.93 | 18.74 | 18.85 | 174,286 | +0.21(+1.13%) |
Aug 17, 2020 | 18.66 | 18.66 | 18.57 | 18.64 | 11,320 | +0.47(+2.59%) |
Aug 14, 2020 | 18.30 | 18.33 | 18.15 | 18.17 | 14,200 | -0.49(-2.63%) |
Aug 13, 2020 | 18.84 | 18.89 | 18.57 | 18.66 | 11,896 | -0.10(-0.53%) |
Aug 12, 2020 | 18.62 | 18.82 | 18.57 | 18.76 | 15,021 | +0.27(+1.46%) |
Aug 11, 2020 | 18.66 | 18.80 | 18.49 | 18.49 | 27,442 | +0.21(+1.15%) |
Aug 10, 2020 | 18.18 | 18.33 | 18.18 | 18.28 | 13,800 | +0.20(+1.11%) |
Aug 07, 2020 | 17.97 | 18.08 | 17.97 | 18.08 | 13,800 | -0.23(-1.26%) |
Aug 06, 2020 | 18.19 | 18.36 | 18.16 | 18.31 | 19,651 | +0.14(+0.78%) |
Aug 05, 2020 | 18.17 | 18.29 | 18.16 | 18.17 | 31,116 | +0.33(+1.84%) |
Aug 04, 2020 | 17.68 | 17.88 | 17.68 | 17.84 | 19,709 | +0.20(+1.13%) |
Aug 03, 2020 | 17.53 | 17.70 | 17.53 | 17.64 | 17,882 | +0.55(+3.22%) |
Jul 31, 2020 | 17.57 | 17.63 | 16.94 | 17.09 | 48,200 | -0.72(-4.04%) |
Jul 30, 2020 | 17.71 | 17.85 | 17.47 | 17.81 | 21,306 | -0.31(-1.71%) |
Jul 29, 2020 | 18.03 | 18.22 | 17.98 | 18.12 | 47,204 | +0.45(+2.55%) |
Jul 28, 2020 | 17.78 | 17.80 | 17.67 | 17.67 | 11,651 | -0.50(-2.76%) |
Jul 27, 2020 | 18.02 | 18.21 | 18.00 | 18.17 | 28,196 | +0.48(+2.70%) |
Jul 24, 2020 | 17.67 | 17.80 | 17.61 | 17.70 | 29,000 | -0.02(-0.08%) |
Jul 23, 2020 | 17.95 | 17.99 | 17.71 | 17.71 | 32,103 | -0.37(-2.05%) |
Jul 22, 2020 | 17.81 | 18.13 | 17.81 | 18.08 | 14,786 | +0.54(+3.08%) |
Jul 21, 2020 | 17.46 | 17.72 | 17.46 | 17.54 | 59,679 | -0.26(-1.46%) |
Jul 20, 2020 | 17.70 | 17.80 | 17.63 | 17.80 | 66,517 | +0.10(+0.58%) |
Jul 17, 2020 | 17.75 | 17.78 | 17.61 | 17.70 | 21,400 | +0.25(+1.42%) |
Jul 16, 2020 | 17.50 | 17.63 | 17.45 | 17.45 | 34,876 | -0.27(-1.52%) |
Jul 15, 2020 | 17.71 | 17.83 | 17.61 | 17.72 | 272,182 | +0.35(+2.01%) |
Jul 14, 2020 | 17.16 | 17.45 | 17.13 | 17.37 | 30,138 | +0.55(+3.27%) |
Jul 13, 2020 | 17.21 | 17.28 | 16.82 | 16.82 | 26,483 | +0.10(+0.60%) |
Jul 10, 2020 | 16.52 | 16.76 | 16.50 | 16.72 | 767,000 | +0.24(+1.46%) |
Jul 09, 2020 | 16.76 | 16.76 | 16.40 | 16.48 | 171,823 | -0.28(-1.67%) |
Jul 08, 2020 | 16.65 | 16.82 | 16.63 | 16.76 | 14,005 | +0.16(+0.96%) |
Jul 07, 2020 | 16.86 | 16.99 | 16.60 | 16.60 | 32,856 | +0.11(+0.64%) |
Jul 06, 2020 | 16.39 | 16.52 | 16.39 | 16.50 | 21,411 | +0.65(+4.07%) |
Jul 02, 2020 | 15.95 | 16.06 | 15.77 | 15.85 | 43,700 | -0.01(-0.06%) |