Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.65 | 18.22 | 17.65 | 17.89 | 234,890 | +0.27(+1.50%) |
Sep 29, 2020 | 18.17 | 18.17 | 17.63 | 17.63 | 484,734 | -0.53(-2.92%) |
Sep 28, 2020 | 17.77 | 18.32 | 17.77 | 18.16 | 360,102 | +0.60(+3.43%) |
Sep 25, 2020 | 17.43 | 17.67 | 17.38 | 17.56 | 194,853 | -0.10(-0.59%) |
Sep 24, 2020 | 17.40 | 18.12 | 17.33 | 17.66 | 312,797 | +0.35(+2.04%) |
Sep 23, 2020 | 17.85 | 18.26 | 17.27 | 17.31 | 319,915 | -0.57(-3.19%) |
Sep 22, 2020 | 18.46 | 18.61 | 17.77 | 17.88 | 276,356 | -0.55(-2.96%) |
Sep 21, 2020 | 19.36 | 19.38 | 18.20 | 18.42 | 301,279 | -1.22(-6.21%) |
Sep 18, 2020 | 19.94 | 20.02 | 19.52 | 19.65 | 701,346 | -0.18(-0.93%) |
Sep 17, 2020 | 19.69 | 19.99 | 19.52 | 19.83 | 171,956 | -0.06(-0.28%) |
Sep 16, 2020 | 19.93 | 20.22 | 19.81 | 19.89 | 224,435 | -0.04(-0.20%) |
Sep 15, 2020 | 20.34 | 20.39 | 19.89 | 19.93 | 237,361 | -0.37(-1.82%) |
Sep 14, 2020 | 19.92 | 20.33 | 19.77 | 20.30 | 222,105 | +0.48(+2.43%) |
Sep 11, 2020 | 19.90 | 20.02 | 19.65 | 19.81 | 164,847 | -0.06(-0.28%) |
Sep 10, 2020 | 20.18 | 20.36 | 19.85 | 19.87 | 190,143 | -0.21(-1.04%) |
Sep 09, 2020 | 20.25 | 20.25 | 19.97 | 20.08 | 195,364 | -0.03(-0.16%) |
Sep 08, 2020 | 20.42 | 20.43 | 19.93 | 20.11 | 211,980 | -0.46(-2.23%) |
Sep 04, 2020 | 20.99 | 20.99 | 20.33 | 20.57 | 156,380 | +0.10(+0.47%) |
Sep 03, 2020 | 20.64 | 21.28 | 20.43 | 20.47 | 214,154 | -0.02(-0.12%) |
Sep 02, 2020 | 20.27 | 20.56 | 20.16 | 20.50 | 154,100 | +0.17(+0.83%) |
Sep 01, 2020 | 20.13 | 20.47 | 19.81 | 20.33 | 156,044 | +0.09(+0.44%) |
Aug 31, 2020 | 20.37 | 20.49 | 20.16 | 20.24 | 212,818 | -0.26(-1.25%) |
Aug 28, 2020 | 20.76 | 20.76 | 20.20 | 20.50 | 143,431 | -0.04(-0.20%) |
Aug 27, 2020 | 20.54 | 20.88 | 20.42 | 20.54 | 218,927 | +0.10(+0.51%) |
Aug 26, 2020 | 20.92 | 21.11 | 20.34 | 20.43 | 191,860 | -0.56(-2.68%) |
Aug 25, 2020 | 21.37 | 21.37 | 20.74 | 20.99 | 178,811 | -0.08(-0.38%) |
Aug 24, 2020 | 20.87 | 21.08 | 20.65 | 21.08 | 146,732 | +0.47(+2.26%) |
Aug 21, 2020 | 20.62 | 21.04 | 20.43 | 20.61 | 145,921 | -0.22(-1.04%) |
Aug 20, 2020 | 20.85 | 21.03 | 20.70 | 20.83 | 153,684 | -0.21(-0.99%) |
Aug 19, 2020 | 21.08 | 21.42 | 20.99 | 21.04 | 108,109 | -0.01(-0.04%) |
Aug 18, 2020 | 21.57 | 21.59 | 20.99 | 21.04 | 157,127 | -0.55(-2.53%) |
Aug 17, 2020 | 21.61 | 21.72 | 21.35 | 21.59 | 160,306 | -0.11(-0.52%) |
Aug 14, 2020 | 21.40 | 22.05 | 21.37 | 21.70 | 119,651 | +0.06(+0.26%) |
Aug 13, 2020 | 21.69 | 21.81 | 21.46 | 21.65 | 112,122 | -0.19(-0.88%) |
Aug 12, 2020 | 22.29 | 22.34 | 21.53 | 21.84 | 187,690 | -0.21(-0.95%) |
Aug 11, 2020 | 21.68 | 22.28 | 21.52 | 22.05 | 467,856 | +0.88(+4.14%) |
Aug 10, 2020 | 21.28 | 21.65 | 21.10 | 21.17 | 564,513 | +0.03(+0.15%) |
Aug 07, 2020 | 20.58 | 21.25 | 20.44 | 21.14 | 644,696 | +0.32(+1.54%) |
Aug 06, 2020 | 20.54 | 20.91 | 20.54 | 20.82 | 208,690 | +0.14(+0.70%) |
Aug 05, 2020 | 20.64 | 20.89 | 20.51 | 20.67 | 237,738 | +0.26(+1.26%) |
Aug 04, 2020 | 20.84 | 20.84 | 20.18 | 20.42 | 154,946 | -0.44(-2.12%) |
Aug 03, 2020 | 20.58 | 21.15 | 20.51 | 20.86 | 210,257 | +0.30(+1.46%) |
Jul 31, 2020 | 20.63 | 20.78 | 20.19 | 20.56 | 191,823 | -0.27(-1.29%) |
Jul 30, 2020 | 20.60 | 20.91 | 20.33 | 20.83 | 152,321 | -0.38(-1.79%) |
Jul 29, 2020 | 20.80 | 21.22 | 20.60 | 21.21 | 157,202 | +0.34(+1.63%) |
Jul 28, 2020 | 20.73 | 21.02 | 20.73 | 20.87 | 210,245 | +0.00(+0.00%) |
Jul 27, 2020 | 21.01 | 21.15 | 20.70 | 20.87 | 259,769 | -0.29(-1.38%) |
Jul 24, 2020 | 21.24 | 21.61 | 21.10 | 21.16 | 338,192 | +0.15(+0.71%) |
Jul 23, 2020 | 20.72 | 21.25 | 20.19 | 21.01 | 338,349 | +0.98(+4.89%) |
Jul 22, 2020 | 19.89 | 20.23 | 19.82 | 20.03 | 260,923 | -0.25(-1.25%) |
Jul 21, 2020 | 19.48 | 20.29 | 19.48 | 20.28 | 188,964 | +1.01(+5.25%) |
Jul 20, 2020 | 19.35 | 19.43 | 19.11 | 19.27 | 129,056 | -0.18(-0.93%) |
Jul 17, 2020 | 19.94 | 20.20 | 19.44 | 19.45 | 193,722 | -0.60(-2.99%) |
Jul 16, 2020 | 19.83 | 20.43 | 19.75 | 20.05 | 148,060 | -0.09(-0.43%) |
Jul 15, 2020 | 19.59 | 20.36 | 19.57 | 20.14 | 429,591 | +1.03(+5.37%) |
Jul 14, 2020 | 19.16 | 19.47 | 18.80 | 19.11 | 264,928 | -0.13(-0.70%) |
Jul 13, 2020 | 19.30 | 19.64 | 19.01 | 19.25 | 155,063 | +0.22(+1.16%) |
Jul 10, 2020 | 18.05 | 19.04 | 18.05 | 19.03 | 190,051 | +1.05(+5.84%) |
Jul 09, 2020 | 18.54 | 18.73 | 17.85 | 17.98 | 276,133 | -0.73(-3.93%) |
Jul 08, 2020 | 18.56 | 18.95 | 18.39 | 18.71 | 217,420 | +0.10(+0.55%) |
Jul 07, 2020 | 19.07 | 19.23 | 18.56 | 18.61 | 264,379 | -0.78(-4.03%) |
Jul 06, 2020 | 19.17 | 19.44 | 19.03 | 19.39 | 227,243 | +0.80(+4.29%) |
Jul 02, 2020 | 19.21 | 19.51 | 18.50 | 18.59 | 222,844 | +0.06(+0.34%) |