Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.65 | 16.82 | 16.59 | 16.73 | 66,598,728 | +0.12(+0.74%) |
Sep 29, 2020 | 16.64 | 16.67 | 16.50 | 16.60 | 43,403,380 | -0.05(-0.28%) |
Sep 28, 2020 | 16.62 | 16.81 | 16.57 | 16.65 | 52,000,056 | +0.20(+1.21%) |
Sep 25, 2020 | 16.38 | 16.49 | 16.28 | 16.45 | 61,235,464 | +0.00(+0.00%) |
Sep 24, 2020 | 16.35 | 16.58 | 16.28 | 16.45 | 56,328,000 | +0.10(+0.61%) |
Sep 23, 2020 | 16.75 | 16.83 | 16.33 | 16.35 | 74,542,168 | -0.38(-2.24%) |
Sep 22, 2020 | 16.74 | 16.97 | 16.67 | 16.73 | 47,956,016 | -0.07(-0.42%) |
Sep 21, 2020 | 16.90 | 16.91 | 16.58 | 16.80 | 77,496,848 | -0.18(-1.04%) |
Sep 18, 2020 | 17.04 | 17.14 | 16.96 | 16.97 | 78,164,656 | -0.08(-0.48%) |
Sep 17, 2020 | 17.10 | 17.16 | 16.99 | 17.06 | 53,918,144 | -0.10(-0.58%) |
Sep 16, 2020 | 17.09 | 17.33 | 17.09 | 17.16 | 52,620,112 | +0.07(+0.41%) |
Sep 15, 2020 | 17.13 | 17.21 | 17.05 | 17.09 | 44,147,912 | -0.01(-0.07%) |
Sep 14, 2020 | 17.07 | 17.19 | 17.02 | 17.10 | 48,947,652 | +0.08(+0.48%) |
Sep 11, 2020 | 16.99 | 17.09 | 16.90 | 17.02 | 50,567,388 | +0.05(+0.31%) |
Sep 10, 2020 | 17.24 | 17.24 | 16.96 | 16.96 | 80,790,216 | -0.27(-1.57%) |
Sep 09, 2020 | 17.38 | 17.43 | 17.23 | 17.23 | 50,470,868 | -0.08(-0.47%) |
Sep 08, 2020 | 17.27 | 17.37 | 17.03 | 17.31 | 79,136,160 | +0.05(+0.31%) |
Sep 04, 2020 | 17.38 | 17.53 | 17.17 | 17.26 | 76,415,136 | -0.10(-0.57%) |
Sep 03, 2020 | 17.47 | 17.70 | 17.26 | 17.36 | 75,493,112 | -0.06(-0.37%) |
Sep 02, 2020 | 17.23 | 17.51 | 17.20 | 17.43 | 59,855,072 | +0.13(+0.78%) |
Sep 01, 2020 | 17.45 | 17.46 | 17.20 | 17.29 | 79,312,112 | -0.20(-1.14%) |
Aug 31, 2020 | 17.69 | 17.70 | 17.48 | 17.49 | 70,691,416 | -0.13(-0.77%) |
Aug 28, 2020 | 17.57 | 17.65 | 17.49 | 17.63 | 45,743,720 | +0.08(+0.47%) |
Aug 27, 2020 | 17.61 | 17.70 | 17.50 | 17.54 | 50,465,844 | -0.05(-0.30%) |
Aug 26, 2020 | 17.50 | 17.67 | 17.43 | 17.60 | 47,443,200 | +0.05(+0.30%) |
Aug 25, 2020 | 17.65 | 17.68 | 17.50 | 17.54 | 35,820,020 | -0.08(-0.43%) |
Aug 24, 2020 | 17.43 | 17.63 | 17.40 | 17.62 | 44,955,092 | +0.20(+1.15%) |
Aug 21, 2020 | 17.44 | 17.48 | 17.33 | 17.42 | 42,410,512 | +0.01(+0.07%) |
Aug 20, 2020 | 17.34 | 17.53 | 17.31 | 17.41 | 39,073,184 | -0.04(-0.20%) |
Aug 19, 2020 | 17.49 | 17.54 | 17.41 | 17.44 | 42,219,644 | -0.04(-0.20%) |
Aug 18, 2020 | 17.52 | 17.56 | 17.47 | 17.48 | 37,341,636 | -0.04(-0.20%) |
Aug 17, 2020 | 17.65 | 17.65 | 17.48 | 17.51 | 42,630,236 | -0.09(-0.53%) |
Aug 14, 2020 | 17.50 | 17.69 | 17.46 | 17.61 | 38,429,304 | +0.06(+0.33%) |
Aug 13, 2020 | 17.60 | 17.68 | 17.51 | 17.55 | 42,406,456 | -0.16(-0.89%) |
Aug 12, 2020 | 17.81 | 17.90 | 17.67 | 17.71 | 36,108,888 | -0.01(-0.07%) |
Aug 11, 2020 | 17.84 | 18.05 | 17.66 | 17.72 | 52,808,064 | +0.00(+0.00%) |
Aug 10, 2020 | 17.63 | 17.72 | 17.59 | 17.72 | 60,529,008 | +0.11(+0.60%) |
Aug 07, 2020 | 17.45 | 17.64 | 17.36 | 17.61 | 51,849,916 | +0.11(+0.60%) |
Aug 06, 2020 | 17.43 | 17.65 | 17.41 | 17.51 | 37,329,692 | -0.01(-0.03%) |
Aug 05, 2020 | 17.69 | 17.73 | 17.48 | 17.51 | 39,154,756 | -0.09(-0.53%) |
Aug 04, 2020 | 17.37 | 17.70 | 17.34 | 17.61 | 58,004,848 | +0.23(+1.32%) |
Aug 03, 2020 | 17.57 | 17.59 | 17.26 | 17.38 | 66,425,560 | +0.02(+0.14%) |
Jul 31, 2020 | 17.31 | 17.38 | 17.17 | 17.36 | 65,948,688 | +0.01(+0.03%) |
Jul 30, 2020 | 17.29 | 17.44 | 17.23 | 17.35 | 45,400,496 | +0.01(+0.03%) |
Jul 29, 2020 | 17.41 | 17.41 | 17.20 | 17.34 | 51,934,392 | -0.08(-0.44%) |
Jul 28, 2020 | 17.17 | 17.54 | 17.13 | 17.42 | 64,182,800 | +0.23(+1.37%) |
Jul 27, 2020 | 17.31 | 17.31 | 17.14 | 17.19 | 57,054,564 | -0.16(-0.95%) |
Jul 24, 2020 | 17.48 | 17.73 | 17.29 | 17.35 | 66,004,760 | -0.19(-1.10%) |
Jul 23, 2020 | 17.69 | 17.69 | 17.33 | 17.54 | 87,772,312 | -0.15(-0.86%) |
Jul 22, 2020 | 17.70 | 17.76 | 17.57 | 17.70 | 51,960,068 | -0.05(-0.30%) |
Jul 21, 2020 | 17.54 | 17.85 | 17.52 | 17.75 | 58,402,004 | +0.23(+1.34%) |
Jul 20, 2020 | 17.71 | 17.71 | 17.48 | 17.51 | 55,195,472 | -0.23(-1.32%) |
Jul 17, 2020 | 17.88 | 17.91 | 17.71 | 17.75 | 39,467,260 | -0.08(-0.46%) |
Jul 16, 2020 | 17.58 | 17.90 | 17.55 | 17.83 | 56,215,308 | +0.22(+1.27%) |
Jul 15, 2020 | 17.64 | 17.68 | 17.51 | 17.61 | 52,749,916 | +0.03(+0.17%) |
Jul 14, 2020 | 17.44 | 17.66 | 17.32 | 17.58 | 52,114,908 | +0.12(+0.67%) |
Jul 13, 2020 | 17.70 | 17.70 | 17.39 | 17.46 | 69,857,896 | -0.22(-1.23%) |
Jul 10, 2020 | 17.31 | 17.73 | 17.28 | 17.68 | 62,878,972 | +0.35(+2.00%) |
Jul 09, 2020 | 17.53 | 17.53 | 17.24 | 17.33 | 67,081,976 | -0.23(-1.34%) |
Jul 08, 2020 | 17.57 | 17.62 | 17.39 | 17.57 | 67,454,160 | +0.08(+0.46%) |
Jul 07, 2020 | 17.47 | 17.56 | 17.43 | 17.49 | 47,656,388 | -0.10(-0.56%) |
Jul 06, 2020 | 17.61 | 17.65 | 17.44 | 17.58 | 58,451,100 | +0.24(+1.36%) |
Jul 02, 2020 | 17.36 | 17.59 | 17.31 | 17.35 | 65,413,360 | +0.10(+0.60%) |