Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.72 | 19.04 | 18.49 | 18.78 | 202,604 | -0.11(-0.58%) |
Sep 29, 2020 | 18.52 | 18.95 | 18.46 | 18.89 | 185,300 | +0.40(+2.16%) |
Sep 28, 2020 | 18.60 | 18.69 | 18.08 | 18.49 | 176,601 | +0.20(+1.09%) |
Sep 25, 2020 | 18.04 | 18.39 | 17.87 | 18.29 | 152,900 | +0.08(+0.44%) |
Sep 24, 2020 | 17.28 | 18.35 | 17.28 | 18.21 | 370,555 | +0.62(+3.52%) |
Sep 23, 2020 | 18.90 | 18.93 | 17.54 | 17.59 | 777,591 | -1.57(-8.19%) |
Sep 22, 2020 | 19.02 | 19.29 | 18.69 | 19.16 | 291,572 | +0.19(+1.00%) |
Sep 21, 2020 | 19.14 | 19.57 | 18.50 | 18.97 | 508,528 | -0.78(-3.95%) |
Sep 18, 2020 | 20.13 | 20.23 | 19.47 | 19.75 | 606,700 | -0.33(-1.64%) |
Sep 17, 2020 | 19.40 | 20.15 | 19.21 | 20.08 | 268,592 | +0.23(+1.16%) |
Sep 16, 2020 | 20.09 | 20.09 | 19.55 | 19.85 | 222,414 | +0.01(+0.05%) |
Sep 15, 2020 | 20.00 | 20.12 | 19.59 | 19.84 | 393,852 | +0.20(+1.02%) |
Sep 14, 2020 | 18.93 | 19.65 | 18.84 | 19.64 | 329,836 | +0.95(+5.08%) |
Sep 11, 2020 | 19.08 | 19.42 | 18.57 | 18.69 | 307,100 | -0.25(-1.32%) |
Sep 10, 2020 | 19.30 | 19.51 | 18.89 | 18.94 | 288,983 | -0.21(-1.10%) |
Sep 09, 2020 | 18.62 | 19.21 | 18.62 | 19.15 | 313,174 | +0.73(+3.96%) |
Sep 08, 2020 | 18.20 | 18.86 | 17.90 | 18.42 | 274,842 | -0.25(-1.34%) |
Sep 04, 2020 | 18.77 | 18.96 | 17.93 | 18.67 | 368,500 | -0.24(-1.27%) |
Sep 03, 2020 | 18.91 | 19.06 | 18.22 | 18.91 | 365,592 | +0.10(+0.53%) |
Sep 02, 2020 | 18.49 | 18.85 | 17.90 | 18.81 | 258,974 | +0.09(+0.48%) |
Sep 01, 2020 | 19.42 | 19.42 | 18.49 | 18.72 | 230,287 | -0.30(-1.58%) |
Aug 31, 2020 | 19.07 | 19.37 | 18.81 | 19.02 | 333,041 | +0.12(+0.63%) |
Aug 28, 2020 | 18.56 | 19.06 | 18.56 | 18.90 | 458,400 | +0.60(+3.28%) |
Aug 27, 2020 | 18.72 | 18.92 | 17.94 | 18.30 | 235,552 | -0.23(-1.24%) |
Aug 26, 2020 | 17.67 | 18.60 | 17.60 | 18.53 | 322,153 | +0.63(+3.52%) |
Aug 25, 2020 | 17.90 | 17.99 | 17.36 | 17.90 | 319,343 | -0.06(-0.33%) |
Aug 24, 2020 | 18.70 | 18.80 | 17.95 | 17.96 | 315,424 | -0.59(-3.18%) |
Aug 21, 2020 | 18.35 | 18.61 | 18.22 | 18.55 | 304,200 | -0.10(-0.54%) |
Aug 20, 2020 | 18.20 | 18.79 | 18.20 | 18.65 | 281,781 | +0.29(+1.58%) |
Aug 19, 2020 | 18.42 | 18.69 | 18.11 | 18.36 | 486,584 | -0.31(-1.66%) |
Aug 18, 2020 | 18.87 | 18.96 | 18.21 | 18.67 | 498,063 | +0.22(+1.19%) |
Aug 17, 2020 | 18.15 | 18.50 | 17.91 | 18.45 | 377,688 | +0.90(+5.13%) |
Aug 14, 2020 | 18.02 | 18.02 | 17.20 | 17.55 | 215,000 | -0.31(-1.74%) |
Aug 13, 2020 | 17.32 | 18.27 | 17.24 | 17.86 | 451,578 | +0.84(+4.94%) |
Aug 12, 2020 | 17.42 | 17.74 | 17.02 | 17.02 | 629,359 | -0.28(-1.62%) |
Aug 11, 2020 | 18.02 | 18.30 | 17.02 | 17.30 | 1,126,261 | -1.49(-7.93%) |
Aug 10, 2020 | 19.19 | 19.75 | 18.75 | 18.79 | 340,300 | -0.23(-1.21%) |
Aug 07, 2020 | 19.37 | 19.40 | 18.70 | 19.02 | 413,900 | -0.65(-3.30%) |
Aug 06, 2020 | 20.09 | 20.26 | 19.39 | 19.67 | 426,252 | -0.19(-0.96%) |
Aug 05, 2020 | 20.50 | 20.73 | 19.61 | 19.86 | 555,849 | -0.33(-1.63%) |
Aug 04, 2020 | 19.09 | 20.23 | 18.96 | 20.19 | 459,897 | +0.76(+3.91%) |
Aug 03, 2020 | 19.45 | 19.63 | 18.98 | 19.43 | 293,966 | -0.01(-0.05%) |
Jul 31, 2020 | 19.87 | 19.90 | 18.95 | 19.44 | 522,400 | -0.06(-0.31%) |
Jul 30, 2020 | 19.63 | 19.88 | 19.05 | 19.50 | 327,947 | -0.50(-2.50%) |
Jul 29, 2020 | 20.27 | 20.40 | 19.49 | 20.00 | 407,322 | -0.14(-0.70%) |
Jul 28, 2020 | 20.00 | 20.44 | 19.68 | 20.14 | 360,516 | -0.19(-0.93%) |
Jul 27, 2020 | 19.85 | 20.35 | 19.77 | 20.33 | 692,734 | +1.30(+6.83%) |
Jul 24, 2020 | 18.99 | 19.29 | 18.83 | 19.03 | 360,500 | +0.16(+0.85%) |
Jul 23, 2020 | 19.39 | 19.47 | 18.55 | 18.87 | 475,558 | -0.50(-2.58%) |
Jul 22, 2020 | 19.50 | 19.54 | 19.10 | 19.37 | 519,354 | +0.15(+0.78%) |
Jul 21, 2020 | 19.55 | 19.75 | 19.02 | 19.22 | 489,706 | +0.14(+0.73%) |
Jul 20, 2020 | 18.72 | 19.29 | 18.64 | 19.08 | 509,075 | +0.54(+2.91%) |
Jul 17, 2020 | 18.26 | 18.59 | 18.09 | 18.54 | 291,800 | +0.45(+2.49%) |
Jul 16, 2020 | 18.20 | 18.47 | 17.86 | 18.09 | 234,309 | -0.27(-1.47%) |
Jul 15, 2020 | 18.25 | 18.45 | 17.81 | 18.36 | 255,983 | +0.13(+0.71%) |
Jul 14, 2020 | 17.37 | 18.28 | 17.25 | 18.23 | 388,939 | +0.65(+3.70%) |
Jul 13, 2020 | 18.80 | 19.00 | 17.53 | 17.58 | 688,738 | -0.99(-5.33%) |
Jul 10, 2020 | 18.75 | 18.84 | 18.28 | 18.57 | 311,300 | +0.07(+0.38%) |
Jul 09, 2020 | 18.40 | 18.74 | 17.96 | 18.50 | 436,525 | +0.11(+0.60%) |
Jul 08, 2020 | 18.51 | 18.72 | 18.02 | 18.39 | 645,383 | +0.00(+0.00%) |
Jul 07, 2020 | 17.60 | 18.49 | 17.56 | 18.39 | 782,808 | +0.63(+3.55%) |
Jul 06, 2020 | 17.75 | 17.95 | 17.57 | 17.76 | 382,500 | +0.26(+1.49%) |
Jul 02, 2020 | 17.46 | 17.92 | 17.40 | 17.50 | 438,900 | +0.00(+0.00%) |