Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.37 | 17.50 | 17.09 | 17.09 | 3,692 | +0.07(+0.41%) |
Sep 29, 2020 | 17.20 | 17.21 | 17.02 | 17.02 | 10,953 | -0.22(-1.26%) |
Sep 28, 2020 | 17.38 | 17.46 | 17.20 | 17.24 | 9,991 | -0.12(-0.70%) |
Sep 25, 2020 | 17.34 | 17.46 | 17.18 | 17.36 | 6,666 | -0.13(-0.75%) |
Sep 24, 2020 | 17.53 | 17.53 | 17.41 | 17.49 | 697 | +0.09(+0.50%) |
Sep 23, 2020 | 17.94 | 17.94 | 17.40 | 17.40 | 7,557 | -0.70(-3.89%) |
Sep 22, 2020 | 17.76 | 18.11 | 17.70 | 18.11 | 10,329 | +0.49(+2.77%) |
Sep 21, 2020 | 17.51 | 17.82 | 17.41 | 17.62 | 7,000 | -0.32(-1.79%) |
Sep 18, 2020 | 18.04 | 18.04 | 17.84 | 17.94 | 2,988 | -0.23(-1.25%) |
Sep 17, 2020 | 17.92 | 18.18 | 17.92 | 18.17 | 2,475 | +0.07(+0.38%) |
Sep 16, 2020 | 18.21 | 18.23 | 18.10 | 18.10 | 6,493 | -0.01(-0.05%) |
Sep 15, 2020 | 18.24 | 18.37 | 18.11 | 18.11 | 8,762 | +0.01(+0.05%) |
Sep 14, 2020 | 18.17 | 18.48 | 17.43 | 18.10 | 7,820 | -0.15(-0.81%) |
Sep 11, 2020 | 18.11 | 18.24 | 18.06 | 18.24 | 4,827 | +0.84(+4.85%) |
Sep 10, 2020 | 18.08 | 18.18 | 17.40 | 17.40 | 4,933 | -0.76(-4.17%) |
Sep 09, 2020 | 17.91 | 18.16 | 17.91 | 18.16 | 34,967 | +0.37(+2.10%) |
Sep 08, 2020 | 17.62 | 18.00 | 17.50 | 17.78 | 10,408 | -0.02(-0.10%) |
Sep 04, 2020 | 17.92 | 18.03 | 17.78 | 17.80 | 27,125 | -0.13(-0.73%) |
Sep 03, 2020 | 18.32 | 18.32 | 17.88 | 17.93 | 5,107 | -0.67(-3.59%) |
Sep 02, 2020 | 18.70 | 18.70 | 18.57 | 18.60 | 5,908 | +0.02(+0.08%) |
Sep 01, 2020 | 18.91 | 19.00 | 18.58 | 18.58 | 30,084 | -0.30(-1.61%) |
Aug 31, 2020 | 18.80 | 19.12 | 18.80 | 18.89 | 5,626 | +0.10(+0.51%) |
Aug 28, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 114 | +0.00(+0.00%) |
Aug 27, 2020 | 19.08 | 19.08 | 18.58 | 18.79 | 3,768 | -0.23(-1.23%) |
Aug 26, 2020 | 18.63 | 19.11 | 18.63 | 19.03 | 3,126 | +0.37(+1.96%) |
Aug 25, 2020 | 18.93 | 18.93 | 18.66 | 18.66 | 4,398 | -0.05(-0.28%) |
Aug 24, 2020 | 19.35 | 19.35 | 18.71 | 18.71 | 22,758 | -0.47(-2.43%) |
Aug 21, 2020 | 19.05 | 19.18 | 18.98 | 19.18 | 3,677 | -0.08(-0.42%) |
Aug 20, 2020 | 19.25 | 19.28 | 19.25 | 19.26 | 1,725 | -0.22(-1.12%) |
Aug 19, 2020 | 19.66 | 19.68 | 19.48 | 19.48 | 10,587 | -0.08(-0.40%) |
Aug 18, 2020 | 19.46 | 19.68 | 19.46 | 19.56 | 7,272 | +0.09(+0.45%) |
Aug 17, 2020 | 19.61 | 19.61 | 18.58 | 19.47 | 10,463 | +0.16(+0.81%) |
Aug 14, 2020 | 19.48 | 19.65 | 19.31 | 19.31 | 22,872 | -0.23(-1.18%) |
Aug 13, 2020 | 19.31 | 19.55 | 19.31 | 19.55 | 475 | +0.23(+1.19%) |
Aug 12, 2020 | 19.12 | 19.38 | 18.98 | 19.31 | 7,190 | +0.49(+2.59%) |
Aug 11, 2020 | 19.28 | 19.52 | 18.82 | 18.83 | 13,031 | -0.28(-1.46%) |
Aug 10, 2020 | 19.18 | 19.18 | 19.03 | 19.11 | 1,724 | +0.39(+2.08%) |
Aug 07, 2020 | 19.36 | 19.40 | 18.72 | 18.72 | 5,746 | -0.97(-4.91%) |
Aug 06, 2020 | 19.52 | 19.78 | 19.52 | 19.68 | 3,592 | +0.02(+0.11%) |
Aug 05, 2020 | 19.00 | 19.67 | 19.00 | 19.66 | 5,633 | +1.04(+5.61%) |
Aug 04, 2020 | 18.91 | 19.03 | 18.62 | 18.62 | 3,705 | -0.31(-1.65%) |
Aug 03, 2020 | 18.91 | 19.23 | 18.91 | 18.93 | 3,996 | +0.05(+0.28%) |
Jul 31, 2020 | 18.91 | 18.91 | 18.88 | 18.88 | 1,379 | +0.06(+0.32%) |
Jul 30, 2020 | 18.84 | 19.72 | 18.80 | 18.82 | 4,114 | -0.32(-1.68%) |
Jul 29, 2020 | 18.96 | 19.14 | 18.96 | 19.14 | 2,557 | +0.30(+1.62%) |
Jul 28, 2020 | 18.88 | 19.14 | 18.84 | 18.84 | 2,338 | -0.19(-0.98%) |
Jul 27, 2020 | 19.00 | 19.02 | 18.96 | 19.02 | 8,108 | +0.07(+0.34%) |
Jul 24, 2020 | 18.83 | 18.97 | 18.79 | 18.96 | 2,988 | +0.23(+1.21%) |
Jul 23, 2020 | 19.18 | 19.22 | 18.65 | 18.73 | 6,542 | -0.55(-2.84%) |
Jul 22, 2020 | 19.21 | 19.46 | 19.12 | 19.28 | 3,450 | +0.76(+4.08%) |
Jul 21, 2020 | 19.25 | 19.37 | 18.52 | 18.52 | 3,867 | -0.98(-5.04%) |
Jul 20, 2020 | 18.64 | 19.51 | 18.62 | 19.51 | 2,999 | +1.07(+5.80%) |
Jul 17, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 229 | +0.04(+0.24%) |
Jul 16, 2020 | 18.33 | 18.40 | 18.32 | 18.39 | 3,504 | +0.01(+0.05%) |
Jul 15, 2020 | 18.58 | 18.58 | 18.28 | 18.38 | 5,283 | -0.17(-0.94%) |
Jul 14, 2020 | 18.27 | 18.56 | 18.27 | 18.56 | 4,697 | +0.29(+1.57%) |
Jul 13, 2020 | 18.52 | 18.64 | 18.27 | 18.27 | 6,988 | -0.32(-1.73%) |
Jul 10, 2020 | 18.76 | 19.59 | 18.48 | 18.59 | 4,597 | -0.17(-0.89%) |
Jul 09, 2020 | 18.76 | 18.84 | 18.53 | 18.76 | 3,989 | +0.14(+0.76%) |
Jul 08, 2020 | 18.64 | 18.71 | 18.58 | 18.62 | 3,642 | +0.03(+0.14%) |
Jul 07, 2020 | 18.45 | 18.66 | 18.45 | 18.59 | 3,596 | +0.21(+1.14%) |
Jul 06, 2020 | 18.41 | 18.65 | 18.38 | 18.38 | 7,752 | +0.03(+0.14%) |
Jul 02, 2020 | 18.38 | 18.67 | 18.29 | 18.36 | 8,275 | +0.00(+0.00%) |