Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.65 | 17.82 | 17.23 | 17.35 | 5,731,674 | -0.28(-1.61%) |
Sep 29, 2020 | 17.81 | 17.95 | 17.58 | 17.63 | 2,926,500 | -0.17(-0.96%) |
Sep 28, 2020 | 17.68 | 17.87 | 17.56 | 17.80 | 3,793,338 | +0.34(+1.95%) |
Sep 25, 2020 | 17.30 | 17.57 | 17.21 | 17.46 | 2,731,915 | +0.03(+0.19%) |
Sep 24, 2020 | 17.26 | 17.80 | 17.05 | 17.43 | 4,304,266 | +0.11(+0.65%) |
Sep 23, 2020 | 17.81 | 17.86 | 17.11 | 17.31 | 5,055,385 | -0.53(-2.95%) |
Sep 22, 2020 | 17.86 | 17.91 | 17.61 | 17.84 | 2,522,515 | +0.09(+0.50%) |
Sep 21, 2020 | 18.10 | 18.22 | 17.57 | 17.75 | 4,793,167 | -0.58(-3.18%) |
Sep 18, 2020 | 18.29 | 18.60 | 18.28 | 18.33 | 5,883,878 | +0.03(+0.18%) |
Sep 17, 2020 | 17.90 | 18.31 | 17.73 | 18.30 | 3,796,356 | +0.18(+0.98%) |
Sep 16, 2020 | 18.21 | 18.44 | 18.10 | 18.12 | 4,335,416 | -0.03(-0.18%) |
Sep 15, 2020 | 18.33 | 18.54 | 18.11 | 18.16 | 4,555,056 | +0.13(+0.70%) |
Sep 14, 2020 | 17.89 | 18.21 | 17.84 | 18.03 | 4,720,336 | +0.30(+1.72%) |
Sep 11, 2020 | 17.86 | 17.86 | 17.50 | 17.73 | 3,945,527 | -0.06(-0.32%) |
Sep 10, 2020 | 18.27 | 18.32 | 17.75 | 17.78 | 4,731,558 | -0.40(-2.20%) |
Sep 09, 2020 | 18.37 | 18.41 | 18.17 | 18.18 | 4,698,998 | +0.06(+0.35%) |
Sep 08, 2020 | 18.26 | 18.41 | 17.98 | 18.12 | 4,979,762 | -0.34(-1.82%) |
Sep 04, 2020 | 18.70 | 18.83 | 18.25 | 18.45 | 3,740,994 | -0.16(-0.86%) |
Sep 03, 2020 | 19.18 | 19.24 | 18.47 | 18.62 | 4,109,685 | -0.59(-3.09%) |
Sep 02, 2020 | 18.95 | 19.30 | 18.70 | 19.21 | 4,326,391 | +0.30(+1.57%) |
Sep 01, 2020 | 18.90 | 19.00 | 18.72 | 18.91 | 3,312,429 | +0.01(+0.04%) |
Aug 31, 2020 | 19.24 | 19.24 | 18.90 | 18.90 | 5,057,741 | -0.30(-1.54%) |
Aug 28, 2020 | 19.18 | 19.28 | 19.06 | 19.20 | 3,796,152 | +0.09(+0.46%) |
Aug 27, 2020 | 19.24 | 19.33 | 18.90 | 19.11 | 3,074,944 | -0.04(-0.21%) |
Aug 26, 2020 | 19.22 | 19.31 | 18.99 | 19.15 | 2,541,506 | +0.00(+0.00%) |
Aug 25, 2020 | 19.22 | 19.36 | 19.06 | 19.15 | 2,505,376 | -0.02(-0.08%) |
Aug 24, 2020 | 18.98 | 19.19 | 18.93 | 19.17 | 3,127,923 | +0.34(+1.83%) |
Aug 21, 2020 | 18.78 | 18.89 | 18.66 | 18.82 | 11,626,059 | +0.10(+0.51%) |
Aug 20, 2020 | 18.87 | 19.01 | 18.70 | 18.73 | 4,387,489 | -0.26(-1.39%) |
Aug 19, 2020 | 19.06 | 19.20 | 18.88 | 18.99 | 3,517,805 | -0.06(-0.34%) |
Aug 18, 2020 | 19.22 | 19.22 | 18.94 | 19.06 | 5,270,127 | -0.14(-0.75%) |
Aug 17, 2020 | 18.99 | 19.35 | 18.89 | 19.20 | 7,227,332 | +0.26(+1.35%) |
Aug 14, 2020 | 18.73 | 19.06 | 18.70 | 18.94 | 4,368,570 | +0.16(+0.85%) |
Aug 13, 2020 | 18.70 | 18.79 | 18.59 | 18.78 | 3,411,993 | +0.06(+0.30%) |
Aug 12, 2020 | 18.70 | 18.86 | 18.57 | 18.73 | 3,943,863 | +0.11(+0.60%) |
Aug 11, 2020 | 18.90 | 19.04 | 18.56 | 18.62 | 4,958,902 | -0.12(-0.64%) |
Aug 10, 2020 | 18.70 | 19.00 | 18.65 | 18.74 | 5,281,917 | +0.09(+0.47%) |
Aug 07, 2020 | 18.13 | 18.69 | 17.97 | 18.65 | 6,830,827 | +0.41(+2.24%) |
Aug 06, 2020 | 18.34 | 18.66 | 18.18 | 18.24 | 6,231,373 | -0.10(-0.52%) |
Aug 05, 2020 | 19.52 | 20.14 | 18.01 | 18.33 | 13,190,869 | -1.05(-5.42%) |
Aug 04, 2020 | 19.38 | 19.52 | 19.13 | 19.38 | 10,037,161 | -0.02(-0.08%) |
Aug 03, 2020 | 19.49 | 19.60 | 18.80 | 19.40 | 10,210,985 | -0.06(-0.29%) |
Jul 31, 2020 | 19.47 | 19.58 | 19.23 | 19.46 | 14,665,476 | +0.04(+0.21%) |
Jul 30, 2020 | 19.17 | 19.55 | 19.06 | 19.42 | 9,615,294 | +0.06(+0.33%) |
Jul 29, 2020 | 18.09 | 19.36 | 18.08 | 19.35 | 13,347,571 | +1.35(+7.52%) |
Jul 28, 2020 | 18.21 | 18.27 | 17.97 | 18.00 | 3,952,257 | -0.23(-1.27%) |
Jul 27, 2020 | 18.00 | 18.31 | 17.89 | 18.23 | 6,091,120 | +0.22(+1.25%) |
Jul 24, 2020 | 18.19 | 18.36 | 17.90 | 18.01 | 5,923,345 | -0.20(-1.10%) |
Jul 23, 2020 | 18.19 | 18.54 | 18.17 | 18.21 | 6,874,066 | +0.04(+0.22%) |
Jul 22, 2020 | 17.57 | 18.48 | 17.57 | 18.17 | 10,039,120 | +0.67(+3.80%) |
Jul 21, 2020 | 17.65 | 17.81 | 17.41 | 17.50 | 5,883,799 | -0.05(-0.27%) |
Jul 20, 2020 | 17.55 | 17.61 | 17.35 | 17.55 | 4,137,873 | -0.07(-0.41%) |
Jul 17, 2020 | 17.69 | 17.71 | 17.43 | 17.62 | 4,346,856 | +0.03(+0.18%) |
Jul 16, 2020 | 17.64 | 17.79 | 17.54 | 17.59 | 3,368,745 | -0.14(-0.81%) |
Jul 15, 2020 | 17.57 | 17.83 | 17.40 | 17.73 | 4,430,114 | +0.46(+2.64%) |
Jul 14, 2020 | 17.01 | 17.29 | 16.92 | 17.28 | 5,991,360 | +0.07(+0.42%) |
Jul 13, 2020 | 17.24 | 17.62 | 17.00 | 17.20 | 6,835,462 | +0.11(+0.66%) |
Jul 10, 2020 | 16.58 | 17.16 | 16.52 | 17.09 | 6,493,516 | +0.48(+2.89%) |
Jul 09, 2020 | 16.94 | 16.94 | 16.28 | 16.61 | 7,566,338 | -0.26(-1.57%) |
Jul 08, 2020 | 16.81 | 16.94 | 16.70 | 16.88 | 5,271,668 | +0.06(+0.33%) |
Jul 07, 2020 | 17.20 | 17.32 | 16.80 | 16.82 | 5,116,518 | -0.50(-2.91%) |
Jul 06, 2020 | 17.55 | 17.61 | 17.28 | 17.32 | 5,717,026 | +0.06(+0.32%) |
Jul 02, 2020 | 17.57 | 17.63 | 17.22 | 17.27 | 4,973,683 | -0.11(-0.65%) |