Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.46 | 18.55 | 18.36 | 18.39 | 269,072 | -0.12(-0.65%) |
Sep 29, 2020 | 18.41 | 18.52 | 18.39 | 18.51 | 324,341 | +0.17(+0.93%) |
Sep 28, 2020 | 18.27 | 18.36 | 18.19 | 18.34 | 129,983 | +0.17(+0.94%) |
Sep 25, 2020 | 18.12 | 18.21 | 18.06 | 18.17 | 170,700 | -0.06(-0.33%) |
Sep 24, 2020 | 18.10 | 18.31 | 18.07 | 18.23 | 498,286 | +0.07(+0.39%) |
Sep 23, 2020 | 18.39 | 18.41 | 18.09 | 18.16 | 633,332 | -0.39(-2.10%) |
Sep 22, 2020 | 18.65 | 18.69 | 18.50 | 18.55 | 365,192 | -0.10(-0.54%) |
Sep 21, 2020 | 18.68 | 18.72 | 18.36 | 18.65 | 424,361 | -0.37(-1.95%) |
Sep 18, 2020 | 19.02 | 19.12 | 18.98 | 19.02 | 362,300 | +0.01(+0.05%) |
Sep 17, 2020 | 18.88 | 19.01 | 18.85 | 19.01 | 156,917 | -0.09(-0.47%) |
Sep 16, 2020 | 19.22 | 19.22 | 19.05 | 19.10 | 315,518 | +0.05(+0.26%) |
Sep 15, 2020 | 19.16 | 19.18 | 19.00 | 19.05 | 294,319 | -0.05(-0.26%) |
Sep 14, 2020 | 19.07 | 19.14 | 19.05 | 19.10 | 253,636 | +0.15(+0.79%) |
Sep 11, 2020 | 19.03 | 19.06 | 18.91 | 18.95 | 350,600 | -0.01(-0.05%) |
Sep 10, 2020 | 19.15 | 19.18 | 18.94 | 18.96 | 228,216 | -0.05(-0.26%) |
Sep 09, 2020 | 18.96 | 19.03 | 18.92 | 19.01 | 190,440 | +0.18(+0.96%) |
Sep 08, 2020 | 18.65 | 18.93 | 18.59 | 18.83 | 494,816 | -0.05(-0.26%) |
Sep 04, 2020 | 18.80 | 18.91 | 18.70 | 18.88 | 428,100 | +0.06(+0.32%) |
Sep 03, 2020 | 18.92 | 18.98 | 18.75 | 18.82 | 543,483 | -0.15(-0.79%) |
Sep 02, 2020 | 19.07 | 19.07 | 18.86 | 18.97 | 473,741 | -0.24(-1.25%) |
Sep 01, 2020 | 19.42 | 19.42 | 19.14 | 19.21 | 395,608 | +0.00(+0.00%) |
Aug 31, 2020 | 19.20 | 19.26 | 19.14 | 19.21 | 1,081,810 | +0.05(+0.26%) |
Aug 28, 2020 | 19.12 | 19.25 | 19.06 | 19.16 | 687,400 | +0.33(+1.75%) |
Aug 27, 2020 | 19.23 | 19.23 | 18.63 | 18.83 | 439,607 | -0.21(-1.10%) |
Aug 26, 2020 | 18.72 | 19.07 | 18.72 | 19.04 | 252,696 | +0.21(+1.12%) |
Aug 25, 2020 | 18.81 | 18.83 | 18.66 | 18.83 | 401,855 | +0.02(+0.11%) |
Aug 24, 2020 | 19.00 | 19.00 | 18.77 | 18.81 | 232,456 | -0.11(-0.58%) |
Aug 21, 2020 | 18.92 | 18.98 | 18.74 | 18.92 | 485,200 | -0.14(-0.73%) |
Aug 20, 2020 | 18.83 | 19.07 | 18.79 | 19.06 | 167,243 | +0.12(+0.63%) |
Aug 19, 2020 | 19.45 | 19.45 | 18.87 | 18.94 | 343,828 | -0.62(-3.17%) |
Aug 18, 2020 | 19.65 | 19.67 | 19.28 | 19.56 | 361,350 | +0.19(+0.98%) |
Aug 17, 2020 | 19.17 | 19.42 | 19.17 | 19.37 | 461,904 | +0.40(+2.11%) |
Aug 14, 2020 | 19.06 | 19.08 | 18.86 | 18.97 | 488,700 | -0.08(-0.42%) |
Aug 13, 2020 | 18.86 | 19.18 | 18.85 | 19.05 | 421,906 | +0.43(+2.31%) |
Aug 12, 2020 | 18.95 | 19.01 | 18.61 | 18.62 | 511,905 | -0.06(-0.32%) |
Aug 11, 2020 | 19.05 | 19.11 | 18.63 | 18.68 | 1,397,779 | -1.08(-5.47%) |
Aug 10, 2020 | 19.85 | 20.00 | 19.71 | 19.76 | 467,300 | -0.04(-0.20%) |
Aug 07, 2020 | 20.02 | 20.04 | 19.66 | 19.80 | 515,400 | -0.33(-1.64%) |
Aug 06, 2020 | 20.13 | 20.20 | 20.00 | 20.13 | 441,520 | +0.25(+1.26%) |
Aug 05, 2020 | 19.91 | 20.06 | 19.80 | 19.88 | 406,728 | +0.21(+1.07%) |
Aug 04, 2020 | 19.28 | 19.70 | 19.24 | 19.67 | 405,169 | +0.38(+1.97%) |
Aug 03, 2020 | 19.23 | 19.30 | 19.12 | 19.29 | 291,931 | +0.01(+0.05%) |
Jul 31, 2020 | 19.17 | 19.30 | 19.13 | 19.28 | 384,100 | +0.19(+1.00%) |
Jul 30, 2020 | 19.06 | 19.15 | 18.93 | 19.09 | 579,327 | -0.14(-0.73%) |
Jul 29, 2020 | 19.12 | 19.34 | 18.96 | 19.23 | 344,177 | +0.14(+0.73%) |
Jul 28, 2020 | 18.91 | 19.14 | 18.84 | 19.09 | 349,546 | +0.17(+0.90%) |
Jul 27, 2020 | 18.89 | 18.99 | 18.86 | 18.92 | 632,743 | +0.36(+1.94%) |
Jul 24, 2020 | 18.61 | 18.61 | 18.51 | 18.56 | 577,600 | +0.15(+0.81%) |
Jul 23, 2020 | 18.31 | 18.52 | 18.25 | 18.41 | 298,706 | +0.18(+0.99%) |
Jul 22, 2020 | 18.06 | 18.27 | 18.04 | 18.23 | 230,945 | +0.26(+1.45%) |
Jul 21, 2020 | 17.92 | 18.00 | 17.89 | 17.97 | 269,504 | +0.23(+1.30%) |
Jul 20, 2020 | 17.74 | 17.76 | 17.69 | 17.74 | 193,477 | +0.06(+0.34%) |
Jul 17, 2020 | 17.63 | 17.68 | 17.62 | 17.68 | 121,000 | +0.15(+0.86%) |
Jul 16, 2020 | 17.64 | 17.66 | 17.52 | 17.53 | 175,279 | -0.16(-0.90%) |
Jul 15, 2020 | 17.61 | 17.70 | 17.57 | 17.69 | 116,409 | +0.02(+0.11%) |
Jul 14, 2020 | 17.55 | 17.67 | 17.53 | 17.67 | 170,561 | +0.07(+0.40%) |
Jul 13, 2020 | 17.69 | 17.70 | 17.57 | 17.60 | 321,355 | +0.03(+0.17%) |
Jul 10, 2020 | 17.66 | 17.66 | 17.51 | 17.57 | 161,400 | -0.03(-0.17%) |
Jul 09, 2020 | 17.71 | 17.74 | 17.53 | 17.60 | 210,331 | -0.05(-0.28%) |
Jul 08, 2020 | 17.67 | 17.75 | 17.63 | 17.65 | 326,736 | +0.10(+0.57%) |
Jul 07, 2020 | 17.38 | 17.55 | 17.38 | 17.55 | 125,007 | +0.10(+0.57%) |
Jul 06, 2020 | 17.43 | 17.45 | 17.36 | 17.45 | 110,968 | +0.12(+0.69%) |
Jul 02, 2020 | 17.27 | 17.37 | 17.21 | 17.33 | 135,900 | +0.02(+0.12%) |