Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.66 | 17.23 | 16.53 | 16.99 | 2,606,408 | +0.45(+2.73%) |
Sep 29, 2020 | 16.83 | 16.88 | 16.22 | 16.54 | 1,491,590 | -0.52(-3.04%) |
Sep 28, 2020 | 16.09 | 17.24 | 16.08 | 17.06 | 2,121,748 | +1.38(+8.81%) |
Sep 25, 2020 | 15.10 | 15.73 | 15.03 | 15.68 | 1,392,475 | +0.42(+2.77%) |
Sep 24, 2020 | 15.50 | 15.86 | 15.01 | 15.25 | 2,000,236 | -0.28(-1.79%) |
Sep 23, 2020 | 16.16 | 16.61 | 15.52 | 15.53 | 1,731,600 | -0.49(-3.05%) |
Sep 22, 2020 | 16.38 | 16.66 | 15.79 | 16.02 | 1,519,342 | -0.30(-1.82%) |
Sep 21, 2020 | 16.51 | 16.71 | 16.05 | 16.32 | 2,175,424 | -0.91(-5.29%) |
Sep 18, 2020 | 17.64 | 17.65 | 17.20 | 17.23 | 2,825,290 | -0.35(-1.97%) |
Sep 17, 2020 | 17.26 | 17.70 | 17.16 | 17.58 | 941,122 | -0.05(-0.27%) |
Sep 16, 2020 | 17.29 | 18.08 | 17.06 | 17.62 | 1,499,884 | +0.35(+2.00%) |
Sep 15, 2020 | 17.81 | 17.91 | 17.26 | 17.28 | 1,242,168 | -0.61(-3.43%) |
Sep 14, 2020 | 17.20 | 18.02 | 16.98 | 17.89 | 1,661,513 | +0.89(+5.25%) |
Sep 11, 2020 | 17.33 | 17.36 | 16.84 | 17.00 | 1,526,939 | -0.29(-1.67%) |
Sep 10, 2020 | 17.90 | 18.37 | 17.28 | 17.29 | 1,438,228 | -0.53(-2.96%) |
Sep 09, 2020 | 18.18 | 18.29 | 17.50 | 17.82 | 1,959,672 | -0.35(-1.90%) |
Sep 08, 2020 | 18.86 | 19.10 | 18.15 | 18.16 | 1,766,817 | -1.43(-7.30%) |
Sep 04, 2020 | 19.48 | 19.65 | 18.81 | 19.59 | 1,458,769 | +0.91(+4.88%) |
Sep 03, 2020 | 18.90 | 19.77 | 18.58 | 18.68 | 1,759,956 | +0.15(+0.83%) |
Sep 02, 2020 | 18.54 | 18.69 | 18.26 | 18.53 | 1,320,559 | -0.14(-0.77%) |
Sep 01, 2020 | 18.71 | 18.99 | 18.29 | 18.67 | 1,320,062 | -0.20(-1.07%) |
Aug 31, 2020 | 19.45 | 19.45 | 18.74 | 18.87 | 1,093,097 | -0.52(-2.67%) |
Aug 28, 2020 | 19.59 | 19.74 | 19.13 | 19.39 | 1,221,530 | +0.08(+0.40%) |
Aug 27, 2020 | 18.94 | 19.54 | 18.92 | 19.31 | 1,465,567 | +0.44(+2.34%) |
Aug 26, 2020 | 19.26 | 19.36 | 18.81 | 18.87 | 1,497,574 | -0.45(-2.33%) |
Aug 25, 2020 | 19.72 | 19.77 | 18.92 | 19.32 | 1,484,462 | -0.05(-0.25%) |
Aug 24, 2020 | 18.37 | 19.53 | 18.10 | 19.37 | 1,529,154 | +1.08(+5.93%) |
Aug 21, 2020 | 18.55 | 18.71 | 18.04 | 18.29 | 1,217,048 | -0.40(-2.16%) |
Aug 20, 2020 | 18.60 | 18.87 | 18.42 | 18.69 | 1,006,591 | -0.34(-1.77%) |
Aug 19, 2020 | 19.01 | 19.42 | 18.72 | 19.02 | 981,882 | +0.09(+0.46%) |
Aug 18, 2020 | 19.58 | 19.58 | 18.85 | 18.94 | 1,248,622 | -0.64(-3.28%) |
Aug 17, 2020 | 19.97 | 20.03 | 19.34 | 19.58 | 1,103,364 | -0.60(-2.99%) |
Aug 14, 2020 | 19.20 | 20.32 | 19.10 | 20.19 | 1,212,149 | +0.76(+3.90%) |
Aug 13, 2020 | 19.69 | 20.05 | 19.26 | 19.43 | 1,569,386 | -0.63(-3.16%) |
Aug 12, 2020 | 21.07 | 21.07 | 19.48 | 20.06 | 1,805,001 | -0.36(-1.74%) |
Aug 11, 2020 | 20.96 | 21.45 | 20.27 | 20.42 | 1,859,070 | +0.66(+3.35%) |
Aug 10, 2020 | 19.13 | 20.30 | 19.10 | 19.75 | 1,873,312 | +0.82(+4.36%) |
Aug 07, 2020 | 17.84 | 18.94 | 17.54 | 18.93 | 1,766,575 | +0.94(+5.23%) |
Aug 06, 2020 | 18.30 | 18.59 | 17.87 | 17.99 | 1,640,982 | -0.48(-2.60%) |
Aug 05, 2020 | 17.78 | 18.51 | 17.64 | 18.47 | 2,164,603 | +0.92(+5.26%) |
Aug 04, 2020 | 17.71 | 17.82 | 17.37 | 17.54 | 1,583,007 | -0.19(-1.06%) |
Aug 03, 2020 | 17.94 | 17.94 | 17.49 | 17.73 | 1,640,016 | -0.14(-0.79%) |
Jul 31, 2020 | 17.63 | 17.89 | 17.11 | 17.87 | 2,481,749 | +0.03(+0.16%) |
Jul 30, 2020 | 17.50 | 17.85 | 17.00 | 17.85 | 1,728,651 | -0.38(-2.07%) |
Jul 29, 2020 | 17.42 | 18.23 | 17.05 | 18.22 | 1,667,176 | +0.84(+4.82%) |
Jul 28, 2020 | 17.41 | 17.69 | 17.08 | 17.38 | 1,957,004 | -0.20(-1.13%) |
Jul 27, 2020 | 17.87 | 17.87 | 17.31 | 17.58 | 1,719,043 | -0.38(-2.10%) |
Jul 24, 2020 | 18.49 | 18.72 | 17.91 | 17.96 | 1,722,705 | -0.47(-2.56%) |
Jul 23, 2020 | 17.65 | 18.59 | 17.60 | 18.43 | 2,607,404 | +0.57(+3.22%) |
Jul 22, 2020 | 17.28 | 18.04 | 17.12 | 17.86 | 2,710,492 | +0.16(+0.91%) |
Jul 21, 2020 | 17.47 | 18.06 | 16.85 | 17.70 | 4,647,417 | -0.09(-0.53%) |
Jul 20, 2020 | 18.07 | 18.15 | 17.64 | 17.79 | 2,300,704 | -0.51(-2.78%) |
Jul 17, 2020 | 19.15 | 19.29 | 18.21 | 18.30 | 2,218,227 | -0.94(-4.90%) |
Jul 16, 2020 | 19.13 | 19.92 | 18.86 | 19.24 | 1,913,481 | -0.31(-1.59%) |
Jul 15, 2020 | 18.86 | 19.74 | 18.57 | 19.55 | 2,262,385 | +1.41(+7.79%) |
Jul 14, 2020 | 18.72 | 18.76 | 17.95 | 18.14 | 1,909,086 | -0.73(-3.85%) |
Jul 13, 2020 | 19.32 | 19.50 | 18.35 | 18.86 | 1,866,416 | -0.04(-0.20%) |
Jul 10, 2020 | 17.67 | 18.91 | 17.60 | 18.90 | 2,088,430 | +1.40(+8.02%) |
Jul 09, 2020 | 18.18 | 18.33 | 17.17 | 17.50 | 3,018,637 | -0.92(-5.01%) |
Jul 08, 2020 | 17.76 | 18.49 | 17.43 | 18.42 | 2,213,581 | +0.67(+3.77%) |
Jul 07, 2020 | 18.97 | 18.97 | 17.70 | 17.75 | 2,388,330 | -1.46(-7.60%) |
Jul 06, 2020 | 19.03 | 19.77 | 18.89 | 19.21 | 3,555,593 | +0.74(+4.03%) |
Jul 02, 2020 | 19.13 | 19.68 | 18.35 | 18.47 | 1,831,489 | +0.12(+0.67%) |