Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.93 | 17.19 | 16.75 | 16.88 | 1,548,744 | +0.04(+0.24%) |
Sep 29, 2020 | 17.33 | 17.33 | 16.67 | 16.84 | 848,536 | -0.38(-2.21%) |
Sep 28, 2020 | 16.54 | 17.24 | 16.50 | 17.22 | 1,905,061 | +1.14(+7.09%) |
Sep 25, 2020 | 15.95 | 16.22 | 15.93 | 16.08 | 1,965,200 | -0.10(-0.62%) |
Sep 24, 2020 | 16.11 | 16.48 | 15.70 | 16.18 | 1,886,933 | -0.17(-1.04%) |
Sep 23, 2020 | 16.75 | 17.13 | 16.33 | 16.35 | 1,206,283 | -0.48(-2.85%) |
Sep 22, 2020 | 17.08 | 17.22 | 16.68 | 16.83 | 2,038,139 | -0.16(-0.94%) |
Sep 21, 2020 | 17.68 | 17.76 | 16.75 | 16.99 | 2,306,185 | -1.39(-7.56%) |
Sep 18, 2020 | 18.86 | 18.98 | 18.16 | 18.38 | 6,662,400 | -0.47(-2.49%) |
Sep 17, 2020 | 18.78 | 19.21 | 18.45 | 18.85 | 2,238,543 | -0.28(-1.46%) |
Sep 16, 2020 | 18.61 | 19.28 | 18.51 | 19.13 | 2,734,243 | +0.67(+3.63%) |
Sep 15, 2020 | 18.27 | 18.63 | 18.24 | 18.46 | 1,938,585 | +0.28(+1.54%) |
Sep 14, 2020 | 17.56 | 18.31 | 17.56 | 18.18 | 1,943,418 | +0.77(+4.42%) |
Sep 11, 2020 | 17.36 | 17.61 | 17.17 | 17.41 | 1,448,700 | +0.32(+1.87%) |
Sep 10, 2020 | 17.22 | 17.54 | 17.07 | 17.09 | 1,397,241 | -0.08(-0.47%) |
Sep 09, 2020 | 16.98 | 17.18 | 16.64 | 17.17 | 2,061,822 | +0.31(+1.84%) |
Sep 08, 2020 | 16.68 | 17.30 | 16.53 | 16.86 | 2,435,173 | -0.37(-2.15%) |
Sep 04, 2020 | 17.32 | 17.45 | 16.61 | 17.23 | 3,276,800 | +0.11(+0.64%) |
Sep 03, 2020 | 18.40 | 18.40 | 17.11 | 17.12 | 2,074,595 | -1.22(-6.65%) |
Sep 02, 2020 | 18.58 | 18.66 | 18.00 | 18.34 | 1,364,854 | -0.23(-1.24%) |
Sep 01, 2020 | 18.04 | 18.57 | 17.90 | 18.57 | 1,305,203 | +0.38(+2.09%) |
Aug 31, 2020 | 19.05 | 19.11 | 18.16 | 18.19 | 2,097,323 | -0.94(-4.91%) |
Aug 28, 2020 | 18.82 | 19.14 | 18.66 | 19.13 | 1,523,400 | +0.42(+2.24%) |
Aug 27, 2020 | 18.41 | 18.81 | 18.38 | 18.71 | 1,430,210 | +0.47(+2.58%) |
Aug 26, 2020 | 18.34 | 18.34 | 18.03 | 18.24 | 1,046,519 | -0.11(-0.60%) |
Aug 25, 2020 | 18.34 | 18.39 | 17.93 | 18.35 | 1,344,360 | +0.10(+0.55%) |
Aug 24, 2020 | 18.26 | 18.52 | 17.80 | 18.25 | 2,066,464 | +0.58(+3.28%) |
Aug 21, 2020 | 17.76 | 17.95 | 17.63 | 17.67 | 899,500 | -0.22(-1.23%) |
Aug 20, 2020 | 17.76 | 18.09 | 17.67 | 17.89 | 1,196,098 | -0.12(-0.67%) |
Aug 19, 2020 | 18.08 | 18.21 | 17.75 | 18.01 | 1,866,474 | -0.04(-0.22%) |
Aug 18, 2020 | 17.79 | 18.28 | 17.68 | 18.05 | 4,649,530 | +0.35(+1.98%) |
Aug 17, 2020 | 17.74 | 17.95 | 17.56 | 17.70 | 2,117,632 | +0.00(+0.00%) |
Aug 14, 2020 | 17.63 | 17.98 | 17.48 | 17.70 | 4,002,100 | -0.10(-0.56%) |
Aug 13, 2020 | 17.66 | 18.10 | 17.54 | 17.80 | 2,463,959 | +0.10(+0.56%) |
Aug 12, 2020 | 18.59 | 18.69 | 17.64 | 17.70 | 3,011,148 | -0.68(-3.70%) |
Aug 11, 2020 | 18.08 | 18.70 | 17.99 | 18.38 | 4,988,422 | +0.66(+3.72%) |
Aug 10, 2020 | 18.40 | 18.74 | 17.32 | 17.72 | 4,248,600 | -0.64(-3.49%) |
Aug 07, 2020 | 18.08 | 18.89 | 17.97 | 18.36 | 5,578,000 | +0.39(+2.17%) |
Aug 06, 2020 | 18.47 | 18.47 | 17.88 | 17.97 | 3,305,901 | -0.56(-3.02%) |
Aug 05, 2020 | 18.19 | 18.58 | 18.03 | 18.53 | 2,187,309 | +0.64(+3.58%) |
Aug 04, 2020 | 17.75 | 18.11 | 17.75 | 17.89 | 2,225,799 | +0.03(+0.17%) |
Aug 03, 2020 | 17.77 | 17.91 | 17.60 | 17.86 | 2,392,775 | +0.19(+1.08%) |
Jul 31, 2020 | 17.44 | 17.68 | 17.20 | 17.67 | 2,092,900 | +0.15(+0.86%) |
Jul 30, 2020 | 17.75 | 17.83 | 17.30 | 17.52 | 1,437,897 | -0.61(-3.36%) |
Jul 29, 2020 | 17.61 | 18.13 | 17.53 | 18.13 | 1,794,434 | +0.65(+3.72%) |
Jul 28, 2020 | 17.95 | 18.05 | 17.47 | 17.48 | 1,733,279 | -0.50(-2.78%) |
Jul 27, 2020 | 17.86 | 17.99 | 17.59 | 17.98 | 2,109,196 | +0.09(+0.50%) |
Jul 24, 2020 | 18.33 | 18.39 | 17.86 | 17.89 | 1,843,100 | -0.48(-2.61%) |
Jul 23, 2020 | 17.90 | 18.38 | 17.77 | 18.37 | 4,271,027 | +0.42(+2.34%) |
Jul 22, 2020 | 17.34 | 17.95 | 17.33 | 17.95 | 2,116,889 | +0.48(+2.75%) |
Jul 21, 2020 | 17.41 | 17.91 | 17.41 | 17.47 | 1,335,782 | -0.12(-0.68%) |
Jul 20, 2020 | 17.49 | 17.74 | 17.43 | 17.59 | 1,746,649 | -0.04(-0.23%) |
Jul 17, 2020 | 17.72 | 17.97 | 17.62 | 17.63 | 1,856,700 | -0.09(-0.51%) |
Jul 16, 2020 | 18.16 | 18.16 | 17.65 | 17.72 | 2,911,798 | -0.43(-2.37%) |
Jul 15, 2020 | 18.19 | 18.46 | 17.99 | 18.15 | 5,266,545 | +0.56(+3.18%) |
Jul 14, 2020 | 16.83 | 17.59 | 16.41 | 17.59 | 3,917,822 | +0.65(+3.84%) |
Jul 13, 2020 | 17.23 | 17.38 | 16.79 | 16.94 | 4,679,324 | -0.04(-0.24%) |
Jul 10, 2020 | 16.61 | 17.00 | 16.50 | 16.98 | 1,520,800 | +0.44(+2.66%) |
Jul 09, 2020 | 17.32 | 17.37 | 16.28 | 16.54 | 2,539,981 | -0.83(-4.78%) |
Jul 08, 2020 | 17.23 | 17.51 | 17.14 | 17.37 | 1,165,713 | +0.03(+0.17%) |
Jul 07, 2020 | 17.50 | 17.67 | 17.31 | 17.34 | 1,883,442 | -0.45(-2.53%) |
Jul 06, 2020 | 17.53 | 17.81 | 17.29 | 17.79 | 1,786,980 | +0.70(+4.10%) |
Jul 02, 2020 | 17.17 | 17.52 | 17.00 | 17.09 | 1,994,900 | +0.43(+2.58%) |