Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.54 | 17.81 | 17.50 | 17.62 | 487,864 | +0.37(+2.12%) |
Sep 29, 2020 | 17.30 | 17.43 | 17.05 | 17.25 | 173,067 | -0.01(-0.05%) |
Sep 28, 2020 | 17.48 | 17.48 | 17.24 | 17.26 | 213,445 | -0.50(-2.81%) |
Sep 25, 2020 | 18.01 | 18.01 | 17.69 | 17.76 | 108,900 | -0.07(-0.40%) |
Sep 24, 2020 | 17.64 | 17.90 | 17.61 | 17.83 | 386,211 | +0.68(+3.95%) |
Sep 23, 2020 | 17.35 | 17.43 | 17.16 | 17.16 | 198,580 | -0.12(-0.72%) |
Sep 22, 2020 | 17.43 | 17.43 | 17.18 | 17.28 | 371,298 | -0.06(-0.36%) |
Sep 21, 2020 | 17.43 | 17.48 | 17.21 | 17.34 | 214,737 | -0.45(-2.51%) |
Sep 18, 2020 | 17.81 | 17.91 | 17.73 | 17.79 | 203,782 | -0.12(-0.70%) |
Sep 17, 2020 | 17.75 | 17.97 | 17.64 | 17.91 | 205,249 | -0.04(-0.20%) |
Sep 16, 2020 | 17.99 | 18.06 | 17.83 | 17.95 | 450,577 | -0.14(-0.79%) |
Sep 15, 2020 | 18.13 | 18.14 | 17.86 | 18.09 | 224,392 | +0.03(+0.15%) |
Sep 14, 2020 | 17.98 | 18.15 | 17.94 | 18.06 | 207,907 | +0.10(+0.55%) |
Sep 11, 2020 | 17.83 | 18.02 | 17.83 | 17.97 | 253,802 | +0.04(+0.20%) |
Sep 10, 2020 | 18.09 | 18.13 | 17.84 | 17.93 | 293,946 | -0.13(-0.74%) |
Sep 09, 2020 | 17.75 | 18.10 | 17.73 | 18.06 | 502,783 | +0.45(+2.58%) |
Sep 08, 2020 | 17.68 | 17.74 | 17.59 | 17.61 | 275,313 | -0.28(-1.55%) |
Sep 04, 2020 | 17.68 | 17.97 | 17.63 | 17.89 | 222,511 | +0.33(+1.88%) |
Sep 03, 2020 | 17.66 | 17.74 | 17.36 | 17.56 | 439,151 | -0.31(-1.75%) |
Sep 02, 2020 | 17.85 | 17.90 | 17.74 | 17.87 | 226,291 | -0.10(-0.55%) |
Sep 01, 2020 | 17.74 | 17.97 | 17.65 | 17.97 | 507,681 | +0.16(+0.90%) |
Aug 31, 2020 | 18.02 | 18.02 | 17.68 | 17.81 | 424,933 | -0.48(-2.63%) |
Aug 28, 2020 | 18.25 | 18.32 | 18.16 | 18.29 | 111,816 | -0.06(-0.34%) |
Aug 27, 2020 | 18.47 | 18.47 | 18.23 | 18.35 | 118,483 | +0.06(+0.34%) |
Aug 26, 2020 | 18.15 | 18.31 | 18.06 | 18.29 | 125,005 | +0.21(+1.18%) |
Aug 25, 2020 | 18.29 | 18.29 | 17.88 | 18.07 | 198,309 | -0.27(-1.46%) |
Aug 24, 2020 | 18.53 | 18.53 | 18.28 | 18.34 | 136,704 | -0.11(-0.58%) |
Aug 21, 2020 | 18.53 | 18.60 | 18.41 | 18.45 | 378,516 | -0.53(-2.77%) |
Aug 20, 2020 | 18.62 | 19.01 | 18.60 | 18.97 | 180,276 | +0.17(+0.90%) |
Aug 19, 2020 | 18.47 | 19.15 | 18.47 | 18.80 | 583,146 | +0.68(+3.74%) |
Aug 18, 2020 | 18.17 | 18.27 | 18.06 | 18.13 | 137,208 | +0.06(+0.35%) |
Aug 17, 2020 | 17.96 | 18.12 | 17.95 | 18.06 | 153,138 | +0.09(+0.50%) |
Aug 14, 2020 | 17.99 | 18.00 | 17.88 | 17.98 | 289,242 | -0.29(-1.61%) |
Aug 13, 2020 | 18.42 | 18.51 | 18.23 | 18.27 | 242,635 | -0.33(-1.77%) |
Aug 12, 2020 | 18.54 | 18.70 | 18.53 | 18.60 | 412,343 | -0.07(-0.38%) |
Aug 11, 2020 | 18.47 | 18.68 | 18.47 | 18.67 | 442,944 | +0.69(+3.82%) |
Aug 10, 2020 | 17.62 | 18.06 | 17.62 | 17.98 | 531,390 | +0.37(+2.07%) |
Aug 07, 2020 | 17.40 | 17.81 | 17.38 | 17.62 | 469,809 | -0.11(-0.60%) |
Aug 06, 2020 | 17.65 | 17.75 | 17.32 | 17.73 | 1,044,481 | -0.81(-4.38%) |
Aug 05, 2020 | 18.59 | 18.79 | 18.53 | 18.54 | 392,356 | -0.62(-3.26%) |
Aug 04, 2020 | 19.06 | 19.23 | 18.55 | 19.16 | 729,092 | -0.11(-0.56%) |
Aug 03, 2020 | 19.24 | 19.30 | 19.11 | 19.27 | 270,126 | +0.04(+0.19%) |
Jul 31, 2020 | 19.17 | 19.29 | 19.01 | 19.23 | 415,190 | +0.07(+0.37%) |
Jul 30, 2020 | 19.59 | 19.59 | 19.09 | 19.16 | 601,111 | -0.73(-3.68%) |
Jul 29, 2020 | 19.69 | 19.89 | 19.56 | 19.89 | 335,786 | -0.30(-1.50%) |
Jul 28, 2020 | 20.68 | 20.68 | 20.17 | 20.20 | 294,553 | -0.86(-4.11%) |
Jul 27, 2020 | 21.14 | 21.25 | 20.76 | 21.06 | 229,387 | -0.08(-0.38%) |
Jul 24, 2020 | 21.02 | 21.19 | 20.98 | 21.14 | 120,003 | +0.11(+0.51%) |
Jul 23, 2020 | 20.97 | 21.16 | 20.96 | 21.03 | 124,395 | +0.07(+0.34%) |
Jul 22, 2020 | 20.86 | 21.03 | 20.84 | 20.96 | 68,146 | +0.04(+0.17%) |
Jul 21, 2020 | 21.35 | 21.37 | 20.86 | 20.93 | 168,156 | -0.24(-1.14%) |
Jul 20, 2020 | 21.14 | 21.20 | 21.11 | 21.17 | 44,823 | +0.12(+0.59%) |
Jul 17, 2020 | 21.22 | 21.22 | 20.98 | 21.04 | 66,170 | -0.15(-0.71%) |
Jul 16, 2020 | 21.08 | 21.23 | 21.07 | 21.19 | 202,072 | +0.12(+0.55%) |
Jul 15, 2020 | 20.96 | 21.14 | 20.92 | 21.08 | 178,582 | +0.15(+0.72%) |
Jul 14, 2020 | 20.84 | 20.99 | 20.79 | 20.93 | 98,453 | +0.17(+0.82%) |
Jul 13, 2020 | 20.83 | 21.01 | 20.69 | 20.76 | 198,269 | +0.31(+1.53%) |
Jul 10, 2020 | 20.39 | 20.48 | 20.26 | 20.45 | 592,953 | -0.36(-1.71%) |
Jul 09, 2020 | 21.21 | 21.21 | 20.56 | 20.80 | 390,574 | -0.48(-2.26%) |
Jul 08, 2020 | 21.17 | 21.33 | 21.06 | 21.28 | 278,115 | +0.23(+1.10%) |
Jul 07, 2020 | 21.04 | 21.27 | 21.00 | 21.05 | 225,569 | +0.05(+0.25%) |
Jul 06, 2020 | 20.96 | 21.05 | 20.94 | 21.00 | 204,898 | +0.08(+0.38%) |
Jul 02, 2020 | 20.79 | 20.94 | 20.78 | 20.92 | 313,467 | +0.20(+0.99%) |