Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.70 | 18.74 | 17.70 | 18.21 | 2,988,298 | +0.53(+3.00%) |
Sep 29, 2020 | 17.94 | 18.14 | 17.46 | 17.68 | 831,544 | -0.11(-0.64%) |
Sep 28, 2020 | 17.40 | 17.90 | 17.29 | 17.79 | 1,348,065 | +0.72(+4.23%) |
Sep 25, 2020 | 17.09 | 17.62 | 17.00 | 17.07 | 1,361,594 | -0.24(-1.41%) |
Sep 24, 2020 | 17.02 | 17.70 | 16.86 | 17.31 | 1,111,095 | +0.15(+0.86%) |
Sep 23, 2020 | 17.45 | 17.90 | 17.13 | 17.16 | 1,096,573 | -0.44(-2.47%) |
Sep 22, 2020 | 17.94 | 18.14 | 17.48 | 17.60 | 1,047,676 | -0.33(-1.85%) |
Sep 21, 2020 | 18.21 | 18.35 | 16.93 | 17.93 | 2,033,284 | -0.94(-4.98%) |
Sep 18, 2020 | 19.43 | 19.48 | 18.47 | 18.87 | 2,718,366 | -0.57(-2.96%) |
Sep 17, 2020 | 18.19 | 19.67 | 18.01 | 19.45 | 2,633,207 | +0.98(+5.28%) |
Sep 16, 2020 | 18.62 | 19.00 | 18.44 | 18.47 | 1,510,489 | -0.08(-0.42%) |
Sep 15, 2020 | 19.03 | 19.07 | 18.50 | 18.55 | 1,244,529 | -0.30(-1.62%) |
Sep 14, 2020 | 18.72 | 18.91 | 18.42 | 18.85 | 1,032,006 | +0.36(+1.93%) |
Sep 11, 2020 | 18.17 | 18.67 | 18.01 | 18.50 | 1,229,764 | +0.63(+3.51%) |
Sep 10, 2020 | 18.29 | 18.40 | 17.86 | 17.87 | 1,180,066 | -0.18(-1.01%) |
Sep 09, 2020 | 18.02 | 18.18 | 17.64 | 18.05 | 1,016,738 | +0.29(+1.62%) |
Sep 08, 2020 | 17.80 | 18.21 | 17.50 | 17.76 | 1,307,802 | -0.43(-2.35%) |
Sep 04, 2020 | 17.94 | 18.45 | 17.30 | 18.19 | 1,212,883 | +0.57(+3.26%) |
Sep 03, 2020 | 18.90 | 18.98 | 16.61 | 17.62 | 2,278,896 | -1.34(-7.07%) |
Sep 02, 2020 | 18.96 | 19.02 | 18.57 | 18.96 | 2,190,236 | +0.03(+0.18%) |
Sep 01, 2020 | 17.94 | 18.97 | 17.69 | 18.92 | 1,540,043 | +0.93(+5.18%) |
Aug 31, 2020 | 18.29 | 18.29 | 17.96 | 17.99 | 1,353,444 | -0.27(-1.48%) |
Aug 28, 2020 | 18.03 | 18.29 | 17.86 | 18.26 | 945,663 | +0.42(+2.34%) |
Aug 27, 2020 | 18.28 | 18.36 | 17.58 | 17.84 | 1,101,057 | -0.37(-2.01%) |
Aug 26, 2020 | 17.95 | 18.54 | 17.95 | 18.21 | 1,023,446 | +0.29(+1.60%) |
Aug 25, 2020 | 18.03 | 18.35 | 17.68 | 17.92 | 1,258,639 | +0.02(+0.10%) |
Aug 24, 2020 | 17.51 | 17.93 | 17.32 | 17.90 | 1,005,039 | +0.69(+4.00%) |
Aug 21, 2020 | 17.76 | 17.90 | 17.09 | 17.22 | 1,464,256 | -0.75(-4.17%) |
Aug 20, 2020 | 17.77 | 18.12 | 17.70 | 17.96 | 783,546 | -0.11(-0.63%) |
Aug 19, 2020 | 18.02 | 18.34 | 17.94 | 18.08 | 871,063 | +0.02(+0.10%) |
Aug 18, 2020 | 18.07 | 18.35 | 18.03 | 18.06 | 1,225,532 | -0.10(-0.53%) |
Aug 17, 2020 | 18.41 | 18.58 | 18.00 | 18.16 | 1,450,723 | -0.10(-0.57%) |
Aug 14, 2020 | 18.17 | 18.65 | 18.10 | 18.26 | 1,516,736 | -0.10(-0.57%) |
Aug 13, 2020 | 18.48 | 18.56 | 18.23 | 18.37 | 1,218,422 | -0.18(-0.97%) |
Aug 12, 2020 | 18.36 | 18.80 | 18.04 | 18.55 | 2,150,178 | +0.57(+3.16%) |
Aug 11, 2020 | 18.02 | 18.54 | 17.81 | 17.98 | 2,626,558 | +0.27(+1.51%) |
Aug 10, 2020 | 17.21 | 17.78 | 17.13 | 17.71 | 1,964,291 | +0.60(+3.52%) |
Aug 07, 2020 | 17.23 | 17.29 | 16.89 | 17.11 | 1,840,078 | -0.35(-2.02%) |
Aug 06, 2020 | 17.86 | 17.90 | 17.01 | 17.46 | 2,320,923 | -0.43(-2.40%) |
Aug 05, 2020 | 17.14 | 18.32 | 17.13 | 17.89 | 3,345,047 | +0.95(+5.59%) |
Aug 04, 2020 | 16.49 | 17.01 | 16.47 | 16.95 | 2,212,711 | +0.38(+2.29%) |
Aug 03, 2020 | 16.21 | 16.98 | 16.04 | 16.57 | 2,243,495 | +0.62(+3.89%) |
Jul 31, 2020 | 15.61 | 16.44 | 15.44 | 15.95 | 3,254,182 | +0.46(+2.94%) |
Jul 30, 2020 | 15.61 | 15.71 | 15.20 | 15.49 | 2,385,549 | -0.51(-3.17%) |
Jul 29, 2020 | 15.69 | 16.08 | 15.59 | 16.00 | 1,778,379 | +0.43(+2.76%) |
Jul 28, 2020 | 15.71 | 15.84 | 15.22 | 15.57 | 2,335,893 | -0.27(-1.68%) |
Jul 27, 2020 | 14.60 | 15.90 | 14.50 | 15.84 | 2,404,103 | +1.12(+7.60%) |
Jul 24, 2020 | 14.69 | 14.90 | 14.59 | 14.72 | 1,212,620 | +0.05(+0.35%) |
Jul 23, 2020 | 14.41 | 14.73 | 14.39 | 14.66 | 1,545,919 | +0.17(+1.19%) |
Jul 22, 2020 | 14.29 | 14.53 | 14.18 | 14.49 | 1,105,210 | +0.14(+0.96%) |
Jul 21, 2020 | 13.98 | 14.69 | 13.97 | 14.36 | 1,592,305 | +0.54(+3.93%) |
Jul 20, 2020 | 14.00 | 14.37 | 13.77 | 13.81 | 1,250,491 | -0.32(-2.25%) |
Jul 17, 2020 | 14.33 | 14.51 | 14.12 | 14.13 | 1,847,863 | -0.11(-0.79%) |
Jul 16, 2020 | 14.12 | 14.37 | 13.81 | 14.24 | 1,478,867 | -0.03(-0.18%) |
Jul 15, 2020 | 14.31 | 14.53 | 13.98 | 14.27 | 1,782,375 | +0.28(+1.97%) |
Jul 14, 2020 | 13.37 | 14.05 | 13.24 | 13.99 | 2,084,187 | +0.59(+4.36%) |
Jul 13, 2020 | 13.78 | 13.86 | 13.28 | 13.41 | 2,166,353 | -0.20(-1.45%) |
Jul 10, 2020 | 13.20 | 13.74 | 13.08 | 13.61 | 1,725,160 | +0.47(+3.60%) |
Jul 09, 2020 | 13.38 | 13.48 | 12.86 | 13.13 | 1,682,765 | -0.33(-2.43%) |
Jul 08, 2020 | 13.57 | 13.75 | 13.24 | 13.46 | 1,468,322 | -0.15(-1.08%) |
Jul 07, 2020 | 13.81 | 13.98 | 13.54 | 13.61 | 1,473,668 | -0.39(-2.77%) |
Jul 06, 2020 | 13.92 | 14.07 | 13.53 | 13.99 | 2,802,611 | +0.51(+3.77%) |
Jul 02, 2020 | 12.78 | 13.71 | 12.78 | 13.49 | 3,093,251 | +1.09(+8.82%) |