Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.88 | 18.92 | 17.80 | 18.09 | 1,512,638 | +0.27(+1.54%) |
Sep 29, 2020 | 17.88 | 18.14 | 17.75 | 17.82 | 484,256 | +0.00(+0.00%) |
Sep 28, 2020 | 18.32 | 18.39 | 17.46 | 17.82 | 573,052 | -0.23(-1.27%) |
Sep 25, 2020 | 17.45 | 18.40 | 17.45 | 18.05 | 1,046,800 | +0.46(+2.59%) |
Sep 24, 2020 | 17.44 | 17.77 | 17.00 | 17.59 | 600,242 | -0.14(-0.79%) |
Sep 23, 2020 | 17.64 | 18.32 | 17.30 | 17.73 | 1,093,606 | +0.09(+0.54%) |
Sep 22, 2020 | 17.40 | 17.68 | 17.20 | 17.64 | 538,462 | +0.24(+1.35%) |
Sep 21, 2020 | 17.62 | 17.75 | 16.96 | 17.40 | 925,456 | -0.71(-3.92%) |
Sep 18, 2020 | 18.45 | 18.52 | 17.60 | 18.11 | 983,000 | -0.14(-0.79%) |
Sep 17, 2020 | 17.74 | 18.30 | 17.50 | 18.25 | 832,326 | +0.10(+0.55%) |
Sep 16, 2020 | 18.47 | 18.65 | 17.59 | 18.16 | 1,030,278 | -0.36(-1.92%) |
Sep 15, 2020 | 18.11 | 19.10 | 18.11 | 18.51 | 2,164,382 | +0.49(+2.69%) |
Sep 14, 2020 | 17.39 | 18.05 | 17.25 | 18.02 | 2,221,464 | +1.06(+6.25%) |
Sep 11, 2020 | 17.05 | 17.50 | 16.60 | 16.96 | 807,000 | +0.02(+0.15%) |
Sep 10, 2020 | 16.89 | 17.40 | 16.75 | 16.94 | 748,118 | +0.02(+0.09%) |
Sep 09, 2020 | 16.16 | 17.54 | 16.16 | 16.93 | 879,742 | +0.89(+5.55%) |
Sep 08, 2020 | 16.00 | 16.57 | 15.97 | 16.04 | 849,614 | -0.51(-3.08%) |
Sep 04, 2020 | 17.27 | 17.46 | 15.50 | 16.55 | 2,454,000 | -0.88(-5.02%) |
Sep 03, 2020 | 17.27 | 18.18 | 17.14 | 17.42 | 3,860,380 | -0.36(-2.02%) |
Sep 02, 2020 | 15.78 | 17.86 | 15.78 | 17.78 | 4,723,400 | +2.38(+15.45%) |
Sep 01, 2020 | 15.65 | 15.70 | 14.57 | 15.40 | 1,780,176 | -0.41(-2.62%) |
Aug 31, 2020 | 15.88 | 15.98 | 15.72 | 15.81 | 576,498 | -0.09(-0.57%) |
Aug 28, 2020 | 16.14 | 16.20 | 15.88 | 15.90 | 441,600 | -0.27(-1.67%) |
Aug 27, 2020 | 16.20 | 16.41 | 15.80 | 16.18 | 684,998 | +0.14(+0.87%) |
Aug 26, 2020 | 16.07 | 16.30 | 15.64 | 16.04 | 980,160 | -0.16(-0.99%) |
Aug 25, 2020 | 15.86 | 16.25 | 15.63 | 16.20 | 755,450 | +0.47(+2.99%) |
Aug 24, 2020 | 16.17 | 16.17 | 15.59 | 15.72 | 707,238 | -0.11(-0.66%) |
Aug 21, 2020 | 17.01 | 17.01 | 15.82 | 15.83 | 724,000 | -0.60(-3.68%) |
Aug 20, 2020 | 17.02 | 17.25 | 16.32 | 16.43 | 1,112,504 | -0.76(-4.39%) |
Aug 19, 2020 | 17.00 | 17.50 | 16.93 | 17.19 | 1,598,300 | +0.19(+1.12%) |
Aug 18, 2020 | 16.85 | 17.30 | 16.70 | 17.00 | 1,411,750 | +0.18(+1.07%) |
Aug 17, 2020 | 15.94 | 16.94 | 15.86 | 16.82 | 1,723,164 | +1.06(+6.76%) |
Aug 14, 2020 | 15.86 | 16.30 | 15.65 | 15.76 | 590,000 | -0.24(-1.50%) |
Aug 13, 2020 | 15.57 | 16.07 | 15.24 | 15.99 | 674,226 | +0.30(+1.94%) |
Aug 12, 2020 | 15.60 | 15.91 | 15.45 | 15.69 | 486,838 | +0.13(+0.84%) |
Aug 11, 2020 | 15.86 | 15.90 | 15.25 | 15.56 | 1,031,284 | +0.10(+0.61%) |
Aug 10, 2020 | 15.87 | 16.08 | 15.12 | 15.46 | 840,380 | -0.42(-2.64%) |
Aug 07, 2020 | 15.42 | 16.10 | 15.38 | 15.88 | 640,400 | +0.37(+2.35%) |
Aug 06, 2020 | 16.00 | 16.20 | 15.44 | 15.52 | 1,150,336 | -0.64(-3.99%) |
Aug 05, 2020 | 16.56 | 17.84 | 16.03 | 16.16 | 2,732,172 | -0.34(-2.06%) |
Aug 04, 2020 | 16.62 | 16.66 | 16.12 | 16.50 | 1,134,112 | -0.25(-1.46%) |
Aug 03, 2020 | 16.18 | 16.83 | 16.16 | 16.75 | 930,722 | +0.57(+3.52%) |
Jul 31, 2020 | 16.41 | 16.82 | 15.96 | 16.18 | 823,800 | -0.21(-1.25%) |
Jul 30, 2020 | 15.73 | 16.41 | 15.32 | 16.39 | 725,054 | +0.36(+2.21%) |
Jul 29, 2020 | 15.98 | 16.25 | 15.93 | 16.03 | 499,812 | +0.16(+0.98%) |
Jul 28, 2020 | 16.21 | 16.30 | 15.84 | 15.88 | 502,018 | -0.45(-2.73%) |
Jul 27, 2020 | 16.12 | 16.36 | 15.70 | 16.32 | 1,376,102 | +0.43(+2.67%) |
Jul 24, 2020 | 16.07 | 16.15 | 15.54 | 15.89 | 1,207,200 | -0.43(-2.66%) |
Jul 23, 2020 | 16.25 | 16.98 | 16.05 | 16.33 | 1,170,772 | +0.19(+1.21%) |
Jul 22, 2020 | 16.81 | 16.98 | 15.84 | 16.14 | 1,628,132 | -0.73(-4.33%) |
Jul 21, 2020 | 17.95 | 18.04 | 16.52 | 16.86 | 2,317,732 | -0.94(-5.25%) |
Jul 20, 2020 | 17.25 | 18.26 | 16.94 | 17.80 | 2,122,776 | +0.70(+4.06%) |
Jul 17, 2020 | 17.38 | 17.38 | 16.42 | 17.11 | 1,612,800 | -0.13(-0.75%) |
Jul 16, 2020 | 16.45 | 17.55 | 16.37 | 17.23 | 1,888,384 | +0.02(+0.15%) |
Jul 15, 2020 | 16.80 | 17.42 | 16.37 | 17.21 | 4,152,692 | +1.03(+6.37%) |
Jul 14, 2020 | 14.82 | 16.25 | 14.53 | 16.18 | 4,204,122 | +1.90(+13.35%) |
Jul 13, 2020 | 14.06 | 15.50 | 14.04 | 14.28 | 4,334,386 | +1.37(+10.57%) |
Jul 10, 2020 | 13.20 | 13.29 | 12.40 | 12.91 | 1,912,400 | -0.43(-3.19%) |
Jul 09, 2020 | 14.33 | 14.49 | 13.28 | 13.34 | 1,589,580 | -0.99(-6.94%) |
Jul 08, 2020 | 14.23 | 14.51 | 13.95 | 14.33 | 750,826 | +0.06(+0.42%) |
Jul 07, 2020 | 15.03 | 15.12 | 14.18 | 14.27 | 1,101,640 | -0.89(-5.87%) |
Jul 06, 2020 | 14.34 | 15.49 | 14.12 | 15.16 | 1,594,902 | +1.12(+8.02%) |
Jul 02, 2020 | 14.26 | 14.53 | 13.95 | 14.04 | 1,118,200 | +0.05(+0.36%) |