Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.41 | 16.62 | 16.21 | 16.57 | 932,832 | +0.04(+0.24%) |
Sep 29, 2020 | 17.02 | 17.29 | 16.50 | 16.53 | 727,728 | -0.36(-2.13%) |
Sep 28, 2020 | 16.87 | 16.90 | 16.56 | 16.89 | 908,801 | +0.15(+0.90%) |
Sep 25, 2020 | 16.54 | 16.80 | 16.44 | 16.74 | 824,500 | +0.21(+1.27%) |
Sep 24, 2020 | 16.72 | 16.89 | 16.30 | 16.53 | 905,691 | -0.30(-1.78%) |
Sep 23, 2020 | 17.23 | 17.62 | 16.82 | 16.83 | 3,057,461 | -0.33(-1.92%) |
Sep 22, 2020 | 17.35 | 17.36 | 17.06 | 17.16 | 939,269 | -0.04(-0.23%) |
Sep 21, 2020 | 17.74 | 18.07 | 17.00 | 17.20 | 1,748,642 | -0.83(-4.60%) |
Sep 18, 2020 | 18.72 | 19.04 | 17.45 | 18.03 | 4,053,100 | -0.42(-2.28%) |
Sep 17, 2020 | 17.80 | 18.69 | 17.68 | 18.45 | 1,522,483 | +0.57(+3.19%) |
Sep 16, 2020 | 18.00 | 18.26 | 17.80 | 17.88 | 1,274,178 | +0.00(+0.00%) |
Sep 15, 2020 | 17.78 | 18.17 | 17.65 | 17.88 | 954,497 | +0.08(+0.45%) |
Sep 14, 2020 | 17.73 | 17.84 | 17.48 | 17.80 | 1,830,593 | +0.40(+2.30%) |
Sep 11, 2020 | 17.18 | 17.90 | 17.05 | 17.40 | 1,617,500 | +0.23(+1.34%) |
Sep 10, 2020 | 16.49 | 17.48 | 16.45 | 17.17 | 1,463,653 | +0.70(+4.25%) |
Sep 09, 2020 | 16.40 | 16.52 | 16.14 | 16.47 | 1,107,128 | +0.26(+1.60%) |
Sep 08, 2020 | 16.18 | 16.54 | 15.94 | 16.21 | 732,407 | -0.13(-0.80%) |
Sep 04, 2020 | 16.32 | 16.49 | 15.68 | 16.34 | 898,100 | -0.04(-0.24%) |
Sep 03, 2020 | 16.59 | 16.70 | 16.15 | 16.38 | 735,153 | -0.21(-1.27%) |
Sep 02, 2020 | 16.34 | 16.64 | 16.22 | 16.59 | 1,005,936 | +0.21(+1.28%) |
Sep 01, 2020 | 16.50 | 16.66 | 16.22 | 16.38 | 1,301,793 | -0.16(-0.97%) |
Aug 31, 2020 | 16.41 | 16.82 | 16.08 | 16.54 | 1,257,846 | +0.19(+1.16%) |
Aug 28, 2020 | 16.36 | 16.39 | 16.10 | 16.35 | 1,051,200 | +0.16(+0.99%) |
Aug 27, 2020 | 16.30 | 16.33 | 15.94 | 16.19 | 765,963 | +0.04(+0.22%) |
Aug 26, 2020 | 16.43 | 16.44 | 16.09 | 16.16 | 1,059,672 | -0.32(-1.97%) |
Aug 25, 2020 | 16.69 | 16.76 | 16.41 | 16.48 | 1,251,920 | -0.21(-1.26%) |
Aug 24, 2020 | 17.05 | 17.15 | 16.43 | 16.69 | 1,048,450 | -0.38(-2.23%) |
Aug 21, 2020 | 18.10 | 18.18 | 16.72 | 17.07 | 2,493,100 | -1.02(-5.64%) |
Aug 20, 2020 | 18.37 | 18.37 | 17.95 | 18.09 | 658,320 | -0.28(-1.52%) |
Aug 19, 2020 | 18.55 | 18.59 | 18.27 | 18.37 | 553,386 | -0.18(-0.97%) |
Aug 18, 2020 | 18.84 | 18.92 | 18.38 | 18.55 | 822,445 | -0.23(-1.22%) |
Aug 17, 2020 | 18.70 | 18.94 | 18.54 | 18.78 | 1,030,439 | +0.22(+1.19%) |
Aug 14, 2020 | 18.80 | 18.92 | 18.49 | 18.56 | 483,000 | -0.25(-1.33%) |
Aug 13, 2020 | 18.68 | 18.95 | 18.54 | 18.81 | 730,158 | +0.20(+1.07%) |
Aug 12, 2020 | 18.41 | 18.63 | 18.29 | 18.61 | 868,740 | +0.41(+2.25%) |
Aug 11, 2020 | 18.56 | 18.83 | 18.18 | 18.20 | 842,898 | -0.38(-2.02%) |
Aug 10, 2020 | 18.77 | 18.77 | 18.14 | 18.57 | 922,291 | -0.12(-0.64%) |
Aug 07, 2020 | 18.61 | 18.80 | 18.49 | 18.70 | 740,200 | +0.05(+0.30%) |
Aug 06, 2020 | 18.71 | 18.88 | 18.43 | 18.64 | 935,489 | -0.10(-0.53%) |
Aug 05, 2020 | 18.77 | 19.00 | 18.62 | 18.74 | 880,111 | +0.04(+0.21%) |
Aug 04, 2020 | 18.54 | 18.82 | 18.41 | 18.70 | 787,458 | +0.02(+0.11%) |
Aug 03, 2020 | 18.20 | 18.72 | 17.97 | 18.68 | 1,545,452 | +0.67(+3.72%) |
Jul 31, 2020 | 18.50 | 18.56 | 17.69 | 18.01 | 1,738,800 | -0.39(-2.12%) |
Jul 30, 2020 | 17.83 | 18.90 | 17.79 | 18.40 | 2,065,618 | -0.51(-2.70%) |
Jul 29, 2020 | 19.70 | 20.64 | 18.79 | 18.91 | 2,460,923 | -1.27(-6.29%) |
Jul 28, 2020 | 20.62 | 20.84 | 20.16 | 20.18 | 1,311,690 | -0.48(-2.32%) |
Jul 27, 2020 | 19.89 | 20.83 | 19.70 | 20.66 | 1,244,456 | +0.87(+4.40%) |
Jul 24, 2020 | 19.59 | 19.88 | 19.12 | 19.79 | 1,843,200 | +0.14(+0.71%) |
Jul 23, 2020 | 19.90 | 20.30 | 19.61 | 19.65 | 1,037,413 | -0.43(-2.14%) |
Jul 22, 2020 | 19.43 | 20.24 | 19.08 | 20.08 | 1,343,844 | +0.66(+3.40%) |
Jul 21, 2020 | 19.82 | 19.95 | 19.39 | 19.42 | 1,315,126 | -0.31(-1.57%) |
Jul 20, 2020 | 19.55 | 19.74 | 19.27 | 19.73 | 2,078,832 | +0.27(+1.39%) |
Jul 17, 2020 | 19.37 | 20.13 | 19.23 | 19.46 | 2,662,900 | +0.11(+0.57%) |
Jul 16, 2020 | 18.92 | 19.76 | 18.48 | 19.35 | 1,693,011 | +0.32(+1.68%) |
Jul 15, 2020 | 19.10 | 19.38 | 18.88 | 19.03 | 1,570,362 | -0.01(-0.05%) |
Jul 14, 2020 | 19.04 | 19.11 | 18.59 | 19.04 | 2,523,115 | +0.01(+0.05%) |
Jul 13, 2020 | 19.76 | 20.00 | 18.95 | 19.03 | 1,166,685 | -0.66(-3.35%) |
Jul 10, 2020 | 19.98 | 20.25 | 19.47 | 19.69 | 1,084,600 | -0.35(-1.75%) |
Jul 09, 2020 | 20.37 | 20.47 | 19.85 | 20.04 | 988,659 | -0.37(-1.79%) |
Jul 08, 2020 | 20.11 | 20.64 | 19.76 | 20.41 | 1,863,705 | +0.32(+1.57%) |
Jul 07, 2020 | 19.68 | 20.41 | 19.49 | 20.09 | 3,527,391 | +0.46(+2.34%) |
Jul 06, 2020 | 19.79 | 19.93 | 19.50 | 19.63 | 718,031 | +0.04(+0.20%) |
Jul 02, 2020 | 20.02 | 20.05 | 19.44 | 19.59 | 938,100 | -0.17(-0.86%) |