Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.33 | 18.65 | 18.19 | 18.31 | 422,607 | +0.00(+0.00%) |
Sep 29, 2020 | 18.21 | 18.51 | 18.14 | 18.31 | 638,422 | +0.16(+0.89%) |
Sep 28, 2020 | 17.83 | 18.24 | 17.65 | 18.15 | 426,901 | +0.59(+3.38%) |
Sep 25, 2020 | 17.25 | 17.66 | 17.10 | 17.55 | 239,375 | +0.32(+1.83%) |
Sep 24, 2020 | 17.29 | 17.42 | 16.99 | 17.24 | 472,699 | -0.05(-0.26%) |
Sep 23, 2020 | 17.85 | 18.06 | 17.27 | 17.29 | 408,385 | -0.51(-2.88%) |
Sep 22, 2020 | 17.65 | 17.80 | 17.24 | 17.80 | 378,351 | +0.32(+1.85%) |
Sep 21, 2020 | 17.12 | 17.48 | 16.93 | 17.47 | 632,906 | +0.06(+0.36%) |
Sep 18, 2020 | 17.56 | 17.58 | 17.11 | 17.41 | 966,167 | -0.10(-0.57%) |
Sep 17, 2020 | 17.18 | 17.52 | 17.10 | 17.51 | 626,568 | +0.06(+0.36%) |
Sep 16, 2020 | 17.56 | 17.83 | 17.34 | 17.45 | 696,800 | -0.20(-1.12%) |
Sep 15, 2020 | 17.65 | 17.89 | 17.42 | 17.65 | 216,301 | +0.14(+0.77%) |
Sep 14, 2020 | 17.49 | 17.77 | 17.49 | 17.51 | 306,371 | +0.14(+0.78%) |
Sep 11, 2020 | 17.63 | 17.84 | 17.13 | 17.38 | 454,092 | -0.23(-1.33%) |
Sep 10, 2020 | 17.82 | 18.43 | 17.57 | 17.61 | 640,737 | -0.09(-0.51%) |
Sep 09, 2020 | 17.82 | 18.00 | 17.40 | 17.70 | 614,054 | +0.26(+1.50%) |
Sep 08, 2020 | 17.22 | 17.83 | 17.22 | 17.44 | 1,172,614 | -0.32(-1.82%) |
Sep 04, 2020 | 18.42 | 18.46 | 17.37 | 17.76 | 881,525 | -0.59(-3.19%) |
Sep 03, 2020 | 19.44 | 19.54 | 18.19 | 18.35 | 967,373 | -1.37(-6.94%) |
Sep 02, 2020 | 19.73 | 19.82 | 19.25 | 19.72 | 644,644 | +0.24(+1.25%) |
Sep 01, 2020 | 19.09 | 19.55 | 18.94 | 19.47 | 368,837 | +0.54(+2.85%) |
Aug 31, 2020 | 19.06 | 19.21 | 18.90 | 18.93 | 404,960 | -0.14(-0.76%) |
Aug 28, 2020 | 18.88 | 19.18 | 18.88 | 19.08 | 1,269,636 | +0.15(+0.81%) |
Aug 27, 2020 | 18.98 | 19.14 | 18.74 | 18.92 | 348,838 | +0.01(+0.05%) |
Aug 26, 2020 | 18.52 | 19.06 | 18.52 | 18.91 | 470,390 | +0.41(+2.24%) |
Aug 25, 2020 | 18.37 | 18.68 | 18.35 | 18.50 | 353,990 | +0.06(+0.34%) |
Aug 24, 2020 | 18.01 | 18.46 | 17.92 | 18.44 | 494,898 | +0.50(+2.81%) |
Aug 21, 2020 | 17.90 | 18.02 | 17.66 | 17.93 | 675,250 | -0.06(-0.35%) |
Aug 20, 2020 | 17.90 | 18.15 | 17.84 | 18.00 | 370,243 | +0.07(+0.40%) |
Aug 19, 2020 | 17.92 | 18.15 | 17.80 | 17.92 | 417,014 | -0.03(-0.15%) |
Aug 18, 2020 | 17.92 | 18.04 | 17.63 | 17.95 | 474,286 | +0.20(+1.12%) |
Aug 17, 2020 | 17.51 | 18.04 | 17.51 | 17.75 | 1,484,476 | +0.26(+1.49%) |
Aug 14, 2020 | 17.55 | 17.68 | 17.38 | 17.49 | 1,256,528 | -0.16(-0.92%) |
Aug 13, 2020 | 17.45 | 17.89 | 17.43 | 17.65 | 517,821 | +0.00(+0.00%) |
Aug 12, 2020 | 17.60 | 18.00 | 17.51 | 17.65 | 495,674 | +0.00(+0.00%) |
Aug 11, 2020 | 17.89 | 18.39 | 17.27 | 17.65 | 2,510,981 | -1.13(-5.99%) |
Aug 10, 2020 | 19.45 | 19.45 | 18.46 | 18.78 | 2,027,085 | -0.54(-2.80%) |
Aug 07, 2020 | 18.01 | 19.54 | 17.66 | 19.32 | 3,201,527 | +2.12(+12.30%) |
Aug 06, 2020 | 16.96 | 17.32 | 16.60 | 17.20 | 922,870 | +0.31(+1.81%) |
Aug 05, 2020 | 17.01 | 17.10 | 16.75 | 16.90 | 827,392 | -0.04(-0.21%) |
Aug 04, 2020 | 16.77 | 17.18 | 16.74 | 16.93 | 363,548 | +0.13(+0.75%) |
Aug 03, 2020 | 16.56 | 16.92 | 16.43 | 16.81 | 479,331 | +0.28(+1.69%) |
Jul 31, 2020 | 16.72 | 16.72 | 16.07 | 16.53 | 560,172 | -0.07(-0.43%) |
Jul 30, 2020 | 16.60 | 16.75 | 16.16 | 16.60 | 311,631 | -0.20(-1.18%) |
Jul 29, 2020 | 16.50 | 16.92 | 16.43 | 16.80 | 448,988 | +0.42(+2.58%) |
Jul 28, 2020 | 16.59 | 16.68 | 16.38 | 16.38 | 503,676 | -0.26(-1.57%) |
Jul 27, 2020 | 16.61 | 16.76 | 16.43 | 16.64 | 498,889 | +0.10(+0.60%) |
Jul 24, 2020 | 16.61 | 16.84 | 16.26 | 16.54 | 646,925 | -0.14(-0.81%) |
Jul 23, 2020 | 16.72 | 17.19 | 16.50 | 16.67 | 629,836 | -0.05(-0.27%) |
Jul 22, 2020 | 16.78 | 17.06 | 16.65 | 16.72 | 756,698 | +0.01(+0.05%) |
Jul 21, 2020 | 16.85 | 16.85 | 16.51 | 16.71 | 493,475 | -0.04(-0.21%) |
Jul 20, 2020 | 16.19 | 16.78 | 16.16 | 16.74 | 569,241 | +0.64(+3.97%) |
Jul 17, 2020 | 16.04 | 16.17 | 15.81 | 16.11 | 452,203 | +0.18(+1.13%) |
Jul 16, 2020 | 16.02 | 16.02 | 15.69 | 15.93 | 389,511 | -0.21(-1.28%) |
Jul 15, 2020 | 16.19 | 16.35 | 15.95 | 16.13 | 447,320 | +0.15(+0.96%) |
Jul 14, 2020 | 15.74 | 16.01 | 15.46 | 15.98 | 843,950 | +0.23(+1.43%) |
Jul 13, 2020 | 16.45 | 16.55 | 15.73 | 15.75 | 607,655 | -0.52(-3.21%) |
Jul 10, 2020 | 16.34 | 16.56 | 16.09 | 16.28 | 738,232 | -0.05(-0.33%) |
Jul 09, 2020 | 16.65 | 16.80 | 15.98 | 16.33 | 525,456 | -0.15(-0.93%) |
Jul 08, 2020 | 16.20 | 16.51 | 16.18 | 16.48 | 508,041 | +0.32(+1.95%) |
Jul 07, 2020 | 16.19 | 16.42 | 15.96 | 16.17 | 537,456 | +0.02(+0.11%) |
Jul 06, 2020 | 16.20 | 16.27 | 15.98 | 16.15 | 1,758,688 | +0.13(+0.79%) |
Jul 02, 2020 | 16.47 | 16.48 | 15.97 | 16.02 | 1,011,599 | -0.24(-1.49%) |