Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.38 | 16.56 | 16.14 | 16.20 | 928,588 | -0.24(-1.45%) |
Sep 29, 2020 | 17.09 | 17.15 | 16.14 | 16.44 | 730,499 | -0.42(-2.48%) |
Sep 28, 2020 | 17.03 | 17.75 | 16.74 | 16.86 | 2,012,455 | +0.06(+0.36%) |
Sep 25, 2020 | 16.08 | 16.86 | 15.98 | 16.80 | 649,627 | +0.66(+4.07%) |
Sep 24, 2020 | 15.48 | 16.38 | 15.12 | 16.14 | 1,335,729 | +0.60(+3.85%) |
Sep 23, 2020 | 16.44 | 16.80 | 15.54 | 15.54 | 747,863 | -0.90(-5.45%) |
Sep 22, 2020 | 16.50 | 16.86 | 16.26 | 16.44 | 571,236 | +0.06(+0.36%) |
Sep 21, 2020 | 16.68 | 16.80 | 16.26 | 16.38 | 1,101,163 | -0.66(-3.86%) |
Sep 18, 2020 | 17.33 | 17.45 | 16.83 | 17.03 | 2,677,665 | -0.42(-2.40%) |
Sep 17, 2020 | 17.27 | 17.69 | 17.15 | 17.45 | 561,470 | +0.00(+0.00%) |
Sep 16, 2020 | 17.15 | 17.87 | 16.74 | 17.45 | 1,001,448 | +0.42(+2.46%) |
Sep 15, 2020 | 17.03 | 17.33 | 16.86 | 17.03 | 556,736 | +0.18(+1.06%) |
Sep 14, 2020 | 16.20 | 16.97 | 16.14 | 16.86 | 859,202 | +0.66(+4.06%) |
Sep 11, 2020 | 16.56 | 16.62 | 15.90 | 16.20 | 977,336 | -0.30(-1.81%) |
Sep 10, 2020 | 16.80 | 16.97 | 16.44 | 16.50 | 1,021,206 | -0.36(-2.13%) |
Sep 09, 2020 | 16.97 | 17.09 | 16.68 | 16.86 | 695,487 | -0.30(-1.74%) |
Sep 08, 2020 | 16.86 | 17.75 | 16.50 | 17.15 | 1,028,855 | -0.06(-0.35%) |
Sep 04, 2020 | 17.03 | 17.27 | 16.44 | 17.21 | 1,229,303 | +0.36(+2.13%) |
Sep 03, 2020 | 17.21 | 17.75 | 16.74 | 16.86 | 1,412,443 | -0.36(-2.08%) |
Sep 02, 2020 | 17.45 | 17.57 | 16.50 | 17.21 | 1,302,329 | -0.30(-1.71%) |
Sep 01, 2020 | 17.75 | 18.11 | 17.45 | 17.51 | 1,103,283 | -0.42(-2.33%) |
Aug 31, 2020 | 18.17 | 18.29 | 17.75 | 17.93 | 1,092,098 | -0.42(-2.28%) |
Aug 28, 2020 | 18.23 | 18.53 | 18.05 | 18.35 | 637,682 | +0.06(+0.33%) |
Aug 27, 2020 | 17.81 | 18.65 | 17.75 | 18.29 | 906,205 | +0.42(+2.34%) |
Aug 26, 2020 | 18.23 | 18.47 | 17.69 | 17.87 | 811,415 | -0.42(-2.29%) |
Aug 25, 2020 | 18.83 | 18.95 | 17.93 | 18.29 | 991,157 | -0.42(-2.24%) |
Aug 24, 2020 | 17.63 | 18.89 | 17.21 | 18.71 | 1,458,004 | +1.20(+6.83%) |
Aug 21, 2020 | 17.93 | 18.11 | 17.51 | 17.51 | 1,148,844 | -0.42(-2.33%) |
Aug 20, 2020 | 18.29 | 18.47 | 17.93 | 17.93 | 883,291 | -0.48(-2.60%) |
Aug 19, 2020 | 18.23 | 18.83 | 18.17 | 18.41 | 880,557 | +0.18(+0.98%) |
Aug 18, 2020 | 18.65 | 18.83 | 18.23 | 18.23 | 831,703 | -0.48(-2.56%) |
Aug 17, 2020 | 19.25 | 19.43 | 18.53 | 18.71 | 847,162 | -0.66(-3.40%) |
Aug 14, 2020 | 18.83 | 19.54 | 18.60 | 19.37 | 649,326 | +0.48(+2.53%) |
Aug 13, 2020 | 18.83 | 20.08 | 18.59 | 18.89 | 1,053,987 | -0.18(-0.94%) |
Aug 12, 2020 | 19.84 | 20.02 | 18.59 | 19.07 | 1,311,856 | -0.54(-2.74%) |
Aug 11, 2020 | 20.44 | 21.46 | 19.48 | 19.60 | 2,049,791 | -0.06(-0.30%) |
Aug 10, 2020 | 19.48 | 20.05 | 19.07 | 19.66 | 1,982,629 | +0.06(+0.31%) |
Aug 07, 2020 | 17.99 | 19.72 | 17.75 | 19.60 | 1,998,122 | +1.08(+5.81%) |
Aug 06, 2020 | 18.71 | 19.01 | 18.23 | 18.53 | 1,154,082 | -0.36(-1.90%) |
Aug 05, 2020 | 18.17 | 19.01 | 18.05 | 18.89 | 1,277,280 | +0.90(+4.98%) |
Aug 04, 2020 | 18.29 | 18.65 | 17.93 | 17.99 | 1,075,327 | -0.66(-3.53%) |
Aug 03, 2020 | 18.17 | 18.83 | 17.45 | 18.65 | 1,532,267 | +0.30(+1.63%) |
Jul 31, 2020 | 19.01 | 19.19 | 17.99 | 18.35 | 1,454,234 | -0.66(-3.46%) |
Jul 30, 2020 | 19.25 | 19.54 | 18.89 | 19.01 | 996,305 | -0.60(-3.05%) |
Jul 29, 2020 | 20.02 | 20.26 | 19.43 | 19.60 | 933,734 | -0.30(-1.50%) |
Jul 28, 2020 | 19.25 | 20.26 | 19.19 | 19.90 | 1,259,420 | +0.54(+2.78%) |
Jul 27, 2020 | 19.96 | 20.02 | 19.25 | 19.37 | 787,595 | -0.48(-2.41%) |
Jul 24, 2020 | 20.32 | 20.92 | 19.60 | 19.84 | 1,434,709 | -0.66(-3.21%) |
Jul 23, 2020 | 20.08 | 20.86 | 20.02 | 20.50 | 870,736 | +0.24(+1.18%) |
Jul 22, 2020 | 19.66 | 20.80 | 19.48 | 20.26 | 918,894 | +0.42(+2.11%) |
Jul 21, 2020 | 19.60 | 20.62 | 19.54 | 19.84 | 1,114,883 | +0.30(+1.53%) |
Jul 20, 2020 | 19.43 | 20.02 | 19.19 | 19.54 | 1,014,000 | -0.36(-1.80%) |
Jul 17, 2020 | 20.68 | 21.04 | 19.78 | 19.90 | 1,516,372 | -0.90(-4.31%) |
Jul 16, 2020 | 20.80 | 22.41 | 20.56 | 20.80 | 1,919,794 | -0.96(-4.40%) |
Jul 15, 2020 | 19.90 | 21.82 | 19.54 | 21.76 | 2,411,513 | +2.57(+13.40%) |
Jul 14, 2020 | 18.65 | 19.72 | 18.53 | 19.19 | 1,017,423 | +0.06(+0.31%) |
Jul 13, 2020 | 19.48 | 20.02 | 18.83 | 19.13 | 1,391,757 | -0.66(-3.32%) |
Jul 10, 2020 | 18.29 | 20.08 | 18.05 | 19.78 | 1,775,618 | +1.02(+5.41%) |
Jul 09, 2020 | 19.84 | 19.90 | 18.35 | 18.77 | 1,568,354 | -0.66(-3.38%) |
Jul 08, 2020 | 18.47 | 19.78 | 18.29 | 19.43 | 1,838,541 | +0.72(+3.83%) |
Jul 07, 2020 | 19.25 | 19.72 | 18.65 | 18.71 | 1,916,970 | -1.37(-6.85%) |
Jul 06, 2020 | 21.16 | 21.34 | 19.31 | 20.08 | 3,092,476 | -0.84(-4.00%) |
Jul 02, 2020 | 22.53 | 22.77 | 20.92 | 20.92 | 2,134,881 | -1.26(-5.66%) |