Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.08 | 19.44 | 18.79 | 18.91 | 202,422 | -0.07(-0.36%) |
Sep 29, 2020 | 19.22 | 19.22 | 18.62 | 18.98 | 147,740 | -0.31(-1.63%) |
Sep 28, 2020 | 18.55 | 19.44 | 18.55 | 19.29 | 238,510 | +1.04(+5.71%) |
Sep 25, 2020 | 17.94 | 18.42 | 17.94 | 18.25 | 136,600 | +0.06(+0.32%) |
Sep 24, 2020 | 18.07 | 18.59 | 17.87 | 18.19 | 198,694 | +0.08(+0.43%) |
Sep 23, 2020 | 18.55 | 19.30 | 18.04 | 18.11 | 334,966 | -0.31(-1.71%) |
Sep 22, 2020 | 18.86 | 19.11 | 18.21 | 18.43 | 342,838 | -0.36(-1.94%) |
Sep 21, 2020 | 19.57 | 19.90 | 18.45 | 18.79 | 524,200 | -0.96(-4.88%) |
Sep 18, 2020 | 19.18 | 19.83 | 19.18 | 19.76 | 802,527 | +0.75(+3.93%) |
Sep 17, 2020 | 18.13 | 19.09 | 18.01 | 19.01 | 282,373 | +0.57(+3.10%) |
Sep 16, 2020 | 17.90 | 18.80 | 17.84 | 18.44 | 215,734 | +0.51(+2.85%) |
Sep 15, 2020 | 18.52 | 18.58 | 17.84 | 17.93 | 120,022 | -0.49(-2.67%) |
Sep 14, 2020 | 17.61 | 18.61 | 17.61 | 18.42 | 192,542 | +0.82(+4.64%) |
Sep 11, 2020 | 17.68 | 17.82 | 17.45 | 17.60 | 91,473 | -0.09(-0.50%) |
Sep 10, 2020 | 17.84 | 18.33 | 17.67 | 17.69 | 135,044 | -0.17(-0.94%) |
Sep 09, 2020 | 18.40 | 18.40 | 17.82 | 17.86 | 117,334 | -0.29(-1.57%) |
Sep 08, 2020 | 18.56 | 18.71 | 17.90 | 18.14 | 156,570 | -0.66(-3.50%) |
Sep 04, 2020 | 19.24 | 19.24 | 18.50 | 18.80 | 130,244 | +0.03(+0.16%) |
Sep 03, 2020 | 18.95 | 19.56 | 18.69 | 18.77 | 175,246 | -0.07(-0.36%) |
Sep 02, 2020 | 18.84 | 19.08 | 18.36 | 18.84 | 185,538 | +0.01(+0.05%) |
Sep 01, 2020 | 18.77 | 18.96 | 18.64 | 18.83 | 133,507 | -0.09(-0.47%) |
Aug 31, 2020 | 19.08 | 19.21 | 18.82 | 18.92 | 191,478 | -0.15(-0.77%) |
Aug 28, 2020 | 19.22 | 19.22 | 18.69 | 19.07 | 174,678 | +0.08(+0.41%) |
Aug 27, 2020 | 18.68 | 19.23 | 18.56 | 18.99 | 182,439 | +0.44(+2.38%) |
Aug 26, 2020 | 19.09 | 19.09 | 18.50 | 18.55 | 345,485 | -0.44(-2.33%) |
Aug 25, 2020 | 19.31 | 19.31 | 18.74 | 18.99 | 123,490 | -0.09(-0.46%) |
Aug 24, 2020 | 18.73 | 19.13 | 18.46 | 19.08 | 150,661 | +0.51(+2.75%) |
Aug 21, 2020 | 18.69 | 19.02 | 18.31 | 18.56 | 195,468 | -0.25(-1.30%) |
Aug 20, 2020 | 18.71 | 19.07 | 18.55 | 18.81 | 110,481 | -0.14(-0.73%) |
Aug 19, 2020 | 19.00 | 19.61 | 18.89 | 18.95 | 148,534 | -0.10(-0.52%) |
Aug 18, 2020 | 19.80 | 19.80 | 18.98 | 19.05 | 148,970 | -0.69(-3.48%) |
Aug 17, 2020 | 19.88 | 19.88 | 19.40 | 19.73 | 134,294 | -0.19(-0.94%) |
Aug 14, 2020 | 19.39 | 20.10 | 19.36 | 19.92 | 105,275 | +0.19(+0.94%) |
Aug 13, 2020 | 20.35 | 20.35 | 19.39 | 19.73 | 181,645 | -0.56(-2.76%) |
Aug 12, 2020 | 20.46 | 20.64 | 19.68 | 20.29 | 247,789 | +0.26(+1.32%) |
Aug 11, 2020 | 20.51 | 20.92 | 19.92 | 20.03 | 356,653 | -0.08(-0.39%) |
Aug 10, 2020 | 20.05 | 20.81 | 20.05 | 20.11 | 176,018 | +0.19(+0.94%) |
Aug 07, 2020 | 18.96 | 19.95 | 18.69 | 19.92 | 197,506 | +0.81(+4.26%) |
Aug 06, 2020 | 18.80 | 19.22 | 18.50 | 19.10 | 169,620 | +0.47(+2.53%) |
Aug 05, 2020 | 18.24 | 18.69 | 18.09 | 18.63 | 100,371 | +0.60(+3.32%) |
Aug 04, 2020 | 18.13 | 18.48 | 17.74 | 18.04 | 187,155 | -0.14(-0.76%) |
Aug 03, 2020 | 18.48 | 18.48 | 17.89 | 18.17 | 110,109 | -0.14(-0.75%) |
Jul 31, 2020 | 18.24 | 18.49 | 17.66 | 18.31 | 186,602 | -0.05(-0.27%) |
Jul 30, 2020 | 18.41 | 18.49 | 17.97 | 18.36 | 152,151 | -0.53(-2.81%) |
Jul 29, 2020 | 18.41 | 18.90 | 18.17 | 18.89 | 158,825 | +0.47(+2.56%) |
Jul 28, 2020 | 18.54 | 18.92 | 18.27 | 18.42 | 227,299 | -0.13(-0.69%) |
Jul 27, 2020 | 18.77 | 18.95 | 18.39 | 18.55 | 206,106 | -0.36(-1.92%) |
Jul 24, 2020 | 19.19 | 19.46 | 18.80 | 18.91 | 262,832 | -0.50(-2.58%) |
Jul 23, 2020 | 18.78 | 19.61 | 18.68 | 19.41 | 275,802 | +1.25(+6.86%) |
Jul 22, 2020 | 18.33 | 18.39 | 17.82 | 18.16 | 223,674 | -0.24(-1.28%) |
Jul 21, 2020 | 18.23 | 18.67 | 17.79 | 18.40 | 167,252 | +0.68(+3.82%) |
Jul 20, 2020 | 18.17 | 18.18 | 17.67 | 17.72 | 129,323 | -0.49(-2.69%) |
Jul 17, 2020 | 18.47 | 18.56 | 18.19 | 18.21 | 148,894 | -0.28(-1.54%) |
Jul 16, 2020 | 18.22 | 18.65 | 17.81 | 18.50 | 186,388 | +0.01(+0.05%) |
Jul 15, 2020 | 17.73 | 18.65 | 17.53 | 18.49 | 248,202 | +1.35(+7.90%) |
Jul 14, 2020 | 17.44 | 17.44 | 16.81 | 17.13 | 170,007 | -0.26(-1.47%) |
Jul 13, 2020 | 17.54 | 17.82 | 17.02 | 17.39 | 227,355 | +0.17(+0.97%) |
Jul 10, 2020 | 16.53 | 17.29 | 16.46 | 17.22 | 195,978 | +0.83(+5.09%) |
Jul 09, 2020 | 17.03 | 17.03 | 16.02 | 16.39 | 336,938 | -0.74(-4.33%) |
Jul 08, 2020 | 16.94 | 17.21 | 16.60 | 17.13 | 309,024 | +0.11(+0.66%) |
Jul 07, 2020 | 17.15 | 17.30 | 16.86 | 17.01 | 312,714 | -0.42(-2.39%) |
Jul 06, 2020 | 17.72 | 18.03 | 17.08 | 17.43 | 384,325 | +0.18(+1.05%) |
Jul 02, 2020 | 17.75 | 18.00 | 17.17 | 17.25 | 216,972 | +0.08(+0.46%) |