Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.26 | 16.48 | 15.94 | 15.99 | 1,822,672 | -0.25(-1.53%) |
Sep 29, 2020 | 16.38 | 16.52 | 16.09 | 16.23 | 1,886,816 | -0.17(-1.01%) |
Sep 28, 2020 | 16.69 | 16.74 | 16.30 | 16.40 | 1,489,565 | +0.14(+0.83%) |
Sep 25, 2020 | 15.72 | 16.31 | 15.64 | 16.26 | 1,697,914 | +0.38(+2.42%) |
Sep 24, 2020 | 15.77 | 16.08 | 15.47 | 15.88 | 2,209,786 | +0.00(+0.00%) |
Sep 23, 2020 | 16.78 | 16.86 | 15.86 | 15.88 | 1,778,023 | -0.93(-5.54%) |
Sep 22, 2020 | 16.72 | 17.04 | 16.58 | 16.81 | 1,315,291 | +0.22(+1.35%) |
Sep 21, 2020 | 17.02 | 17.02 | 16.30 | 16.59 | 1,781,331 | -0.60(-3.47%) |
Sep 18, 2020 | 17.77 | 17.82 | 17.15 | 17.19 | 2,129,677 | -0.68(-3.80%) |
Sep 17, 2020 | 17.89 | 17.92 | 17.59 | 17.86 | 854,158 | -0.13(-0.70%) |
Sep 16, 2020 | 17.98 | 18.26 | 17.88 | 17.99 | 1,270,518 | +0.17(+0.96%) |
Sep 15, 2020 | 17.86 | 18.50 | 17.78 | 17.82 | 1,342,406 | +0.10(+0.55%) |
Sep 14, 2020 | 17.84 | 17.91 | 17.65 | 17.72 | 1,319,877 | +0.01(+0.08%) |
Sep 11, 2020 | 17.78 | 17.86 | 17.45 | 17.71 | 1,189,845 | +0.02(+0.13%) |
Sep 10, 2020 | 18.18 | 18.35 | 17.65 | 17.68 | 1,378,382 | -0.63(-3.46%) |
Sep 09, 2020 | 18.13 | 18.45 | 18.12 | 18.32 | 1,528,324 | +0.40(+2.25%) |
Sep 08, 2020 | 18.01 | 18.18 | 17.72 | 17.92 | 1,303,016 | -0.37(-2.00%) |
Sep 04, 2020 | 18.52 | 18.59 | 17.93 | 18.28 | 1,562,854 | -0.15(-0.81%) |
Sep 03, 2020 | 18.73 | 18.92 | 18.28 | 18.43 | 1,113,635 | -0.30(-1.59%) |
Sep 02, 2020 | 18.58 | 18.90 | 18.38 | 18.73 | 1,351,853 | +0.16(+0.88%) |
Sep 01, 2020 | 18.45 | 18.76 | 18.25 | 18.56 | 1,181,241 | +0.12(+0.65%) |
Aug 31, 2020 | 18.79 | 18.86 | 18.37 | 18.45 | 1,637,241 | -0.40(-2.14%) |
Aug 28, 2020 | 18.85 | 19.07 | 18.59 | 18.85 | 1,420,545 | +0.13(+0.68%) |
Aug 27, 2020 | 18.68 | 18.96 | 18.53 | 18.72 | 982,586 | +0.09(+0.48%) |
Aug 26, 2020 | 19.24 | 19.26 | 18.59 | 18.63 | 1,173,462 | -0.66(-3.44%) |
Aug 25, 2020 | 19.57 | 19.74 | 19.10 | 19.30 | 842,193 | -0.17(-0.88%) |
Aug 24, 2020 | 19.68 | 19.76 | 19.35 | 19.47 | 944,224 | +0.04(+0.23%) |
Aug 21, 2020 | 19.58 | 19.63 | 19.38 | 19.42 | 1,618,855 | -0.20(-1.02%) |
Aug 20, 2020 | 19.71 | 19.88 | 19.50 | 19.62 | 921,345 | -0.18(-0.93%) |
Aug 19, 2020 | 19.92 | 20.03 | 19.78 | 19.81 | 901,625 | -0.02(-0.11%) |
Aug 18, 2020 | 19.79 | 19.98 | 19.72 | 19.83 | 1,013,013 | -0.04(-0.22%) |
Aug 17, 2020 | 19.74 | 19.93 | 19.66 | 19.87 | 796,573 | +0.20(+1.02%) |
Aug 14, 2020 | 19.58 | 19.82 | 19.46 | 19.67 | 809,630 | -0.03(-0.15%) |
Aug 13, 2020 | 19.88 | 19.98 | 19.62 | 19.70 | 851,434 | -0.24(-1.22%) |
Aug 12, 2020 | 20.01 | 20.07 | 19.76 | 19.95 | 1,356,438 | +0.35(+1.77%) |
Aug 11, 2020 | 19.43 | 19.80 | 19.39 | 19.60 | 1,852,057 | +0.50(+2.59%) |
Aug 10, 2020 | 18.71 | 19.13 | 18.60 | 19.10 | 1,508,119 | +0.56(+3.03%) |
Aug 07, 2020 | 19.19 | 19.24 | 18.45 | 18.54 | 1,128,588 | -0.64(-3.35%) |
Aug 06, 2020 | 18.87 | 19.30 | 18.71 | 19.19 | 855,563 | +0.33(+1.73%) |
Aug 05, 2020 | 19.10 | 19.41 | 18.69 | 18.86 | 1,072,795 | +0.04(+0.20%) |
Aug 04, 2020 | 18.03 | 18.93 | 18.03 | 18.82 | 1,142,769 | +0.68(+3.75%) |
Aug 03, 2020 | 18.05 | 18.25 | 17.77 | 18.14 | 514,640 | +0.14(+0.78%) |
Jul 31, 2020 | 18.07 | 18.13 | 17.74 | 18.00 | 1,097,219 | -0.16(-0.90%) |
Jul 30, 2020 | 18.18 | 18.40 | 17.82 | 18.16 | 1,208,216 | -0.52(-2.77%) |
Jul 29, 2020 | 18.38 | 18.68 | 18.08 | 18.68 | 892,171 | +0.44(+2.43%) |
Jul 28, 2020 | 18.20 | 18.42 | 18.19 | 18.24 | 1,059,646 | -0.10(-0.56%) |
Jul 27, 2020 | 18.39 | 18.39 | 18.16 | 18.34 | 779,880 | -0.06(-0.32%) |
Jul 24, 2020 | 18.58 | 18.70 | 18.35 | 18.40 | 674,827 | -0.16(-0.84%) |
Jul 23, 2020 | 18.63 | 18.80 | 18.37 | 18.56 | 1,040,624 | -0.14(-0.75%) |
Jul 22, 2020 | 18.40 | 18.74 | 18.19 | 18.70 | 1,467,291 | +0.21(+1.15%) |
Jul 21, 2020 | 18.27 | 18.82 | 18.27 | 18.48 | 1,502,625 | +0.35(+1.94%) |
Jul 20, 2020 | 18.18 | 18.42 | 18.02 | 18.13 | 854,679 | -0.05(-0.28%) |
Jul 17, 2020 | 18.23 | 18.37 | 17.90 | 18.18 | 893,520 | +0.09(+0.49%) |
Jul 16, 2020 | 18.29 | 18.34 | 18.00 | 18.10 | 1,107,855 | -0.32(-1.71%) |
Jul 15, 2020 | 18.52 | 18.76 | 18.34 | 18.41 | 1,373,185 | +0.16(+0.88%) |
Jul 14, 2020 | 17.38 | 18.27 | 17.28 | 18.25 | 1,332,563 | +0.78(+4.45%) |
Jul 13, 2020 | 17.40 | 17.81 | 17.29 | 17.47 | 1,581,386 | +0.22(+1.28%) |
Jul 10, 2020 | 17.16 | 17.57 | 17.13 | 17.25 | 1,491,881 | +0.04(+0.26%) |
Jul 09, 2020 | 17.46 | 17.72 | 16.89 | 17.21 | 1,391,820 | -0.31(-1.76%) |
Jul 08, 2020 | 17.58 | 18.26 | 17.24 | 17.52 | 1,744,916 | +0.01(+0.08%) |
Jul 07, 2020 | 17.60 | 17.91 | 17.41 | 17.50 | 1,327,835 | -0.32(-1.81%) |
Jul 06, 2020 | 18.44 | 18.44 | 17.66 | 17.82 | 1,305,103 | -0.21(-1.18%) |
Jul 02, 2020 | 18.09 | 18.65 | 17.95 | 18.04 | 1,048,665 | +0.08(+0.45%) |