Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.32 | 17.52 | 16.82 | 17.04 | 542,402 | -0.08(-0.49%) |
Sep 29, 2020 | 17.02 | 17.28 | 16.75 | 17.12 | 413,119 | -0.06(-0.34%) |
Sep 28, 2020 | 16.83 | 17.41 | 16.83 | 17.18 | 339,127 | +0.71(+4.31%) |
Sep 25, 2020 | 16.35 | 16.59 | 15.87 | 16.47 | 371,319 | +0.30(+1.88%) |
Sep 24, 2020 | 15.87 | 16.53 | 15.62 | 16.17 | 515,037 | +0.36(+2.30%) |
Sep 23, 2020 | 16.33 | 16.64 | 15.76 | 15.80 | 581,905 | -0.55(-3.36%) |
Sep 22, 2020 | 16.90 | 17.03 | 16.18 | 16.35 | 662,898 | -0.54(-3.20%) |
Sep 21, 2020 | 17.67 | 18.31 | 16.62 | 16.89 | 876,493 | -1.33(-7.29%) |
Sep 18, 2020 | 19.02 | 19.03 | 18.14 | 18.22 | 3,424,623 | -0.65(-3.45%) |
Sep 17, 2020 | 18.54 | 19.22 | 18.53 | 18.87 | 696,267 | +0.00(+0.00%) |
Sep 16, 2020 | 18.71 | 19.30 | 18.33 | 18.87 | 730,384 | +0.28(+1.50%) |
Sep 15, 2020 | 18.91 | 18.99 | 18.45 | 18.59 | 555,622 | -0.19(-0.99%) |
Sep 14, 2020 | 18.28 | 18.99 | 18.26 | 18.78 | 706,462 | +0.58(+3.21%) |
Sep 11, 2020 | 17.62 | 18.28 | 17.45 | 18.20 | 722,186 | +0.74(+4.22%) |
Sep 10, 2020 | 17.92 | 18.04 | 17.45 | 17.46 | 412,222 | -0.32(-1.81%) |
Sep 09, 2020 | 18.09 | 18.35 | 17.62 | 17.78 | 467,423 | -0.25(-1.36%) |
Sep 08, 2020 | 19.22 | 19.46 | 18.03 | 18.03 | 811,163 | -1.33(-6.86%) |
Sep 04, 2020 | 19.53 | 19.60 | 18.92 | 19.35 | 330,652 | +0.39(+2.05%) |
Sep 03, 2020 | 19.04 | 19.74 | 18.90 | 18.97 | 412,358 | +0.06(+0.31%) |
Sep 02, 2020 | 18.73 | 19.01 | 18.53 | 18.91 | 406,772 | +0.12(+0.63%) |
Sep 01, 2020 | 18.90 | 19.13 | 18.64 | 18.79 | 551,797 | -0.32(-1.68%) |
Aug 31, 2020 | 18.88 | 19.35 | 18.79 | 19.11 | 616,770 | +0.02(+0.09%) |
Aug 28, 2020 | 19.08 | 19.45 | 18.76 | 19.09 | 426,289 | +0.02(+0.09%) |
Aug 27, 2020 | 18.79 | 19.34 | 18.79 | 19.08 | 350,430 | +0.36(+1.90%) |
Aug 26, 2020 | 19.19 | 19.41 | 18.67 | 18.72 | 550,393 | -0.56(-2.92%) |
Aug 25, 2020 | 19.41 | 19.67 | 19.03 | 19.28 | 643,016 | +0.11(+0.60%) |
Aug 24, 2020 | 18.29 | 19.22 | 18.15 | 19.17 | 403,090 | +1.10(+6.09%) |
Aug 21, 2020 | 18.02 | 18.22 | 17.81 | 18.07 | 365,289 | +0.03(+0.14%) |
Aug 20, 2020 | 18.25 | 18.40 | 18.00 | 18.04 | 351,544 | -0.52(-2.82%) |
Aug 19, 2020 | 18.58 | 18.84 | 18.31 | 18.57 | 384,476 | +0.09(+0.50%) |
Aug 18, 2020 | 19.28 | 19.28 | 18.42 | 18.47 | 411,700 | -0.75(-3.92%) |
Aug 17, 2020 | 19.41 | 19.41 | 18.92 | 19.23 | 367,694 | -0.27(-1.39%) |
Aug 14, 2020 | 19.19 | 19.75 | 19.10 | 19.50 | 435,037 | +0.13(+0.66%) |
Aug 13, 2020 | 19.61 | 19.73 | 19.14 | 19.37 | 274,744 | -0.39(-1.97%) |
Aug 12, 2020 | 20.35 | 20.35 | 19.39 | 19.76 | 408,401 | -0.08(-0.43%) |
Aug 11, 2020 | 19.88 | 20.58 | 19.68 | 19.84 | 467,687 | +0.33(+1.69%) |
Aug 10, 2020 | 19.14 | 19.90 | 18.82 | 19.52 | 506,455 | +0.46(+2.40%) |
Aug 07, 2020 | 18.10 | 19.08 | 17.92 | 19.06 | 543,088 | +0.93(+5.13%) |
Aug 06, 2020 | 18.03 | 18.42 | 17.95 | 18.13 | 346,491 | -0.04(-0.23%) |
Aug 05, 2020 | 17.59 | 18.20 | 17.51 | 18.17 | 562,900 | +0.87(+5.03%) |
Aug 04, 2020 | 17.58 | 17.82 | 17.09 | 17.30 | 655,525 | -0.28(-1.62%) |
Aug 03, 2020 | 17.68 | 17.85 | 17.31 | 17.58 | 454,454 | +0.02(+0.10%) |
Jul 31, 2020 | 17.74 | 17.90 | 16.77 | 17.57 | 604,062 | -0.25(-1.41%) |
Jul 30, 2020 | 17.43 | 17.94 | 16.94 | 17.82 | 604,042 | -0.05(-0.28%) |
Jul 29, 2020 | 17.43 | 17.93 | 17.14 | 17.87 | 548,729 | +0.54(+3.14%) |
Jul 28, 2020 | 17.07 | 17.62 | 17.07 | 17.33 | 572,138 | -0.07(-0.38%) |
Jul 27, 2020 | 16.51 | 17.49 | 16.51 | 17.39 | 775,582 | -0.23(-1.33%) |
Jul 24, 2020 | 17.87 | 17.97 | 17.40 | 17.63 | 421,923 | -0.14(-0.80%) |
Jul 23, 2020 | 17.18 | 18.05 | 17.07 | 17.77 | 648,236 | +0.54(+3.10%) |
Jul 22, 2020 | 17.15 | 17.44 | 16.91 | 17.23 | 571,242 | -0.20(-1.15%) |
Jul 21, 2020 | 16.69 | 17.49 | 16.69 | 17.43 | 423,618 | +1.02(+6.22%) |
Jul 20, 2020 | 16.51 | 16.78 | 16.38 | 16.41 | 525,461 | -0.33(-2.00%) |
Jul 17, 2020 | 17.28 | 17.49 | 16.70 | 16.75 | 369,661 | -0.72(-4.12%) |
Jul 16, 2020 | 17.19 | 17.66 | 16.89 | 17.47 | 691,940 | +0.11(+0.63%) |
Jul 15, 2020 | 16.59 | 17.47 | 16.46 | 17.36 | 794,166 | +1.38(+8.63%) |
Jul 14, 2020 | 16.33 | 16.39 | 15.72 | 15.98 | 332,644 | -0.43(-2.65%) |
Jul 13, 2020 | 16.46 | 16.72 | 15.90 | 16.41 | 387,701 | +0.20(+1.24%) |
Jul 10, 2020 | 15.59 | 16.23 | 15.59 | 16.21 | 371,694 | +0.74(+4.81%) |
Jul 09, 2020 | 16.05 | 16.34 | 15.26 | 15.47 | 411,091 | -0.68(-4.19%) |
Jul 08, 2020 | 16.28 | 16.54 | 15.75 | 16.15 | 445,419 | -0.19(-1.18%) |
Jul 07, 2020 | 16.92 | 16.92 | 16.25 | 16.34 | 431,897 | -0.73(-4.26%) |
Jul 06, 2020 | 17.44 | 17.67 | 16.82 | 17.07 | 383,187 | +0.18(+1.04%) |
Jul 02, 2020 | 17.51 | 17.74 | 16.76 | 16.89 | 453,136 | -0.03(-0.15%) |