Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.77 | 18.14 | 17.73 | 17.87 | 125,968 | +0.00(+0.00%) |
Sep 29, 2020 | 17.75 | 17.97 | 17.42 | 17.87 | 103,280 | +0.16(+0.90%) |
Sep 28, 2020 | 17.94 | 18.17 | 17.67 | 17.71 | 90,934 | +0.01(+0.06%) |
Sep 25, 2020 | 17.32 | 17.81 | 17.32 | 17.70 | 65,300 | +0.16(+0.91%) |
Sep 24, 2020 | 17.77 | 18.02 | 17.40 | 17.54 | 111,729 | -0.27(-1.52%) |
Sep 23, 2020 | 18.07 | 18.19 | 17.74 | 17.81 | 126,405 | -0.25(-1.38%) |
Sep 22, 2020 | 18.36 | 18.36 | 17.80 | 18.06 | 100,172 | -0.29(-1.58%) |
Sep 21, 2020 | 18.77 | 18.93 | 18.00 | 18.35 | 141,891 | -0.86(-4.48%) |
Sep 18, 2020 | 18.72 | 19.38 | 18.37 | 19.21 | 341,000 | +0.86(+4.69%) |
Sep 17, 2020 | 17.99 | 18.45 | 17.90 | 18.35 | 61,902 | +0.10(+0.55%) |
Sep 16, 2020 | 17.76 | 18.44 | 17.68 | 18.25 | 88,747 | +0.45(+2.53%) |
Sep 15, 2020 | 18.41 | 18.58 | 17.79 | 17.80 | 40,568 | -0.49(-2.68%) |
Sep 14, 2020 | 18.23 | 18.52 | 18.16 | 18.29 | 64,188 | +0.17(+0.94%) |
Sep 11, 2020 | 19.09 | 19.09 | 18.00 | 18.12 | 120,200 | -0.85(-4.48%) |
Sep 10, 2020 | 18.78 | 19.12 | 18.58 | 18.97 | 113,557 | +0.16(+0.85%) |
Sep 09, 2020 | 18.79 | 19.06 | 18.62 | 18.81 | 146,651 | +0.19(+1.02%) |
Sep 08, 2020 | 18.83 | 18.88 | 18.29 | 18.62 | 63,671 | -0.38(-2.00%) |
Sep 04, 2020 | 19.13 | 19.17 | 18.35 | 19.00 | 61,100 | +0.17(+0.90%) |
Sep 03, 2020 | 19.39 | 19.41 | 18.76 | 18.83 | 100,496 | -0.54(-2.79%) |
Sep 02, 2020 | 18.80 | 19.46 | 18.69 | 19.37 | 77,117 | +0.50(+2.65%) |
Sep 01, 2020 | 18.41 | 18.90 | 18.28 | 18.87 | 109,559 | +0.27(+1.45%) |
Aug 31, 2020 | 18.73 | 18.85 | 18.29 | 18.60 | 88,095 | -0.28(-1.48%) |
Aug 28, 2020 | 18.57 | 18.89 | 18.27 | 18.88 | 53,400 | +0.53(+2.89%) |
Aug 27, 2020 | 18.50 | 18.85 | 18.30 | 18.35 | 68,028 | +0.01(+0.05%) |
Aug 26, 2020 | 18.85 | 18.85 | 18.07 | 18.34 | 91,332 | -0.56(-2.96%) |
Aug 25, 2020 | 19.66 | 19.82 | 18.32 | 18.90 | 90,542 | -0.75(-3.82%) |
Aug 24, 2020 | 19.90 | 19.96 | 19.22 | 19.65 | 94,415 | +0.01(+0.05%) |
Aug 21, 2020 | 18.95 | 19.67 | 18.84 | 19.64 | 166,600 | +0.53(+2.77%) |
Aug 20, 2020 | 18.54 | 19.39 | 18.54 | 19.11 | 150,199 | +0.32(+1.70%) |
Aug 19, 2020 | 19.00 | 19.34 | 18.67 | 18.79 | 76,436 | -0.02(-0.11%) |
Aug 18, 2020 | 18.74 | 18.86 | 18.36 | 18.81 | 93,551 | +0.07(+0.37%) |
Aug 17, 2020 | 18.51 | 18.83 | 18.32 | 18.74 | 76,237 | +0.18(+0.97%) |
Aug 14, 2020 | 18.47 | 18.71 | 18.44 | 18.56 | 39,900 | -0.14(-0.75%) |
Aug 13, 2020 | 18.58 | 18.86 | 18.50 | 18.70 | 75,863 | -0.09(-0.48%) |
Aug 12, 2020 | 18.89 | 18.91 | 18.15 | 18.79 | 100,964 | +0.18(+0.97%) |
Aug 11, 2020 | 19.44 | 19.73 | 18.51 | 18.61 | 107,469 | -0.53(-2.77%) |
Aug 10, 2020 | 19.09 | 19.66 | 19.05 | 19.14 | 70,000 | +0.15(+0.79%) |
Aug 07, 2020 | 18.70 | 19.78 | 18.70 | 18.99 | 87,400 | +0.26(+1.39%) |
Aug 06, 2020 | 19.50 | 19.50 | 17.11 | 18.73 | 506,849 | -1.74(-8.50%) |
Aug 05, 2020 | 20.00 | 20.48 | 19.62 | 20.47 | 124,306 | +0.72(+3.65%) |
Aug 04, 2020 | 19.23 | 19.78 | 19.21 | 19.75 | 133,396 | +0.51(+2.65%) |
Aug 03, 2020 | 19.69 | 19.73 | 19.06 | 19.24 | 111,863 | -0.22(-1.13%) |
Jul 31, 2020 | 20.05 | 20.32 | 18.88 | 19.46 | 130,400 | -0.75(-3.71%) |
Jul 30, 2020 | 19.90 | 20.82 | 19.64 | 20.21 | 73,703 | -0.04(-0.20%) |
Jul 29, 2020 | 19.52 | 20.41 | 19.52 | 20.25 | 78,269 | +0.81(+4.17%) |
Jul 28, 2020 | 19.33 | 19.80 | 19.33 | 19.44 | 105,871 | +0.07(+0.36%) |
Jul 27, 2020 | 18.77 | 19.57 | 18.77 | 19.37 | 74,622 | +0.54(+2.87%) |
Jul 24, 2020 | 19.11 | 19.35 | 18.79 | 18.83 | 373,200 | -0.43(-2.23%) |
Jul 23, 2020 | 19.28 | 19.83 | 19.22 | 19.26 | 63,089 | -0.09(-0.47%) |
Jul 22, 2020 | 19.46 | 19.78 | 19.04 | 19.35 | 83,163 | -0.18(-0.92%) |
Jul 21, 2020 | 19.37 | 19.79 | 19.32 | 19.53 | 80,078 | +0.42(+2.20%) |
Jul 20, 2020 | 19.32 | 19.36 | 19.06 | 19.11 | 64,265 | -0.31(-1.60%) |
Jul 17, 2020 | 19.39 | 20.06 | 19.35 | 19.42 | 88,000 | +0.05(+0.26%) |
Jul 16, 2020 | 19.22 | 19.39 | 18.72 | 19.37 | 345,040 | +0.15(+0.78%) |
Jul 15, 2020 | 18.90 | 19.27 | 18.66 | 19.22 | 322,369 | +0.69(+3.72%) |
Jul 14, 2020 | 17.97 | 18.59 | 17.76 | 18.53 | 76,347 | +0.55(+3.06%) |
Jul 13, 2020 | 17.81 | 18.36 | 17.65 | 17.98 | 90,844 | +0.35(+1.99%) |
Jul 10, 2020 | 17.30 | 17.64 | 17.01 | 17.63 | 96,100 | +0.31(+1.79%) |
Jul 09, 2020 | 18.23 | 18.26 | 17.25 | 17.32 | 151,952 | -1.04(-5.66%) |
Jul 08, 2020 | 18.67 | 18.83 | 18.12 | 18.36 | 169,751 | -0.39(-2.08%) |
Jul 07, 2020 | 19.11 | 19.21 | 18.67 | 18.75 | 152,605 | -0.58(-3.00%) |
Jul 06, 2020 | 19.50 | 19.50 | 18.75 | 19.33 | 135,044 | +0.22(+1.15%) |
Jul 02, 2020 | 19.21 | 19.59 | 19.05 | 19.11 | 142,300 | +0.30(+1.59%) |