Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.73 | 17.73 | 17.11 | 17.29 | 251,929 | -0.83(-4.60%) |
Sep 29, 2020 | 18.29 | 18.32 | 17.98 | 18.12 | 133,177 | +0.01(+0.05%) |
Sep 28, 2020 | 17.96 | 18.36 | 17.87 | 18.11 | 214,862 | -0.63(-3.39%) |
Sep 25, 2020 | 19.29 | 19.58 | 18.71 | 18.75 | 294,237 | -0.02(-0.13%) |
Sep 24, 2020 | 19.31 | 19.39 | 18.42 | 18.77 | 654,296 | +0.20(+1.10%) |
Sep 23, 2020 | 17.89 | 18.58 | 17.78 | 18.57 | 591,642 | +0.86(+4.87%) |
Sep 22, 2020 | 17.49 | 18.12 | 17.49 | 17.70 | 329,586 | +0.39(+2.24%) |
Sep 21, 2020 | 17.71 | 18.14 | 17.30 | 17.31 | 342,842 | +0.45(+2.64%) |
Sep 18, 2020 | 16.42 | 16.93 | 16.40 | 16.87 | 222,763 | +0.41(+2.47%) |
Sep 17, 2020 | 16.86 | 16.90 | 16.40 | 16.46 | 313,507 | +0.09(+0.58%) |
Sep 16, 2020 | 16.09 | 16.37 | 15.91 | 16.37 | 321,681 | +0.16(+0.99%) |
Sep 15, 2020 | 16.11 | 16.32 | 16.09 | 16.21 | 237,860 | -0.53(-3.17%) |
Sep 14, 2020 | 16.90 | 16.99 | 16.67 | 16.74 | 269,881 | -0.87(-4.95%) |
Sep 11, 2020 | 17.34 | 17.88 | 17.22 | 17.61 | 567,781 | -0.47(-2.62%) |
Sep 10, 2020 | 17.20 | 18.13 | 17.16 | 18.08 | 495,341 | +0.77(+4.43%) |
Sep 09, 2020 | 17.60 | 17.69 | 17.19 | 17.31 | 323,669 | -0.78(-4.29%) |
Sep 08, 2020 | 18.15 | 18.27 | 17.67 | 18.09 | 500,179 | +0.91(+5.29%) |
Sep 04, 2020 | 17.10 | 18.10 | 16.84 | 17.18 | 803,636 | -0.39(-2.21%) |
Sep 03, 2020 | 16.57 | 17.53 | 16.57 | 17.57 | 797,466 | +1.26(+7.72%) |
Sep 02, 2020 | 16.10 | 16.73 | 16.10 | 16.31 | 400,516 | +0.13(+0.82%) |
Sep 01, 2020 | 16.59 | 16.61 | 16.16 | 16.18 | 304,944 | -0.88(-5.16%) |
Aug 31, 2020 | 16.85 | 17.35 | 16.85 | 17.06 | 347,774 | +1.06(+6.63%) |
Aug 28, 2020 | 16.32 | 16.45 | 16.00 | 16.00 | 186,023 | -0.62(-3.71%) |
Aug 27, 2020 | 16.11 | 16.85 | 16.11 | 16.61 | 253,713 | +0.33(+2.04%) |
Aug 26, 2020 | 16.41 | 16.42 | 16.21 | 16.28 | 222,421 | -0.10(-0.64%) |
Aug 25, 2020 | 16.70 | 16.81 | 16.34 | 16.39 | 206,291 | -0.52(-3.08%) |
Aug 24, 2020 | 16.72 | 17.09 | 16.63 | 16.91 | 357,626 | -0.55(-3.15%) |
Aug 21, 2020 | 17.84 | 18.04 | 17.45 | 17.46 | 366,872 | -0.27(-1.55%) |
Aug 20, 2020 | 18.48 | 18.56 | 17.72 | 17.73 | 305,403 | +0.14(+0.81%) |
Aug 19, 2020 | 17.13 | 17.59 | 17.10 | 17.59 | 297,288 | +0.64(+3.80%) |
Aug 18, 2020 | 16.90 | 17.28 | 16.82 | 16.95 | 374,267 | +0.02(+0.11%) |
Aug 17, 2020 | 17.15 | 17.25 | 16.87 | 16.93 | 233,520 | -0.61(-3.46%) |
Aug 14, 2020 | 17.61 | 17.67 | 17.48 | 17.53 | 256,969 | +0.04(+0.22%) |
Aug 13, 2020 | 17.38 | 17.67 | 17.30 | 17.49 | 243,871 | +0.18(+1.04%) |
Aug 12, 2020 | 17.47 | 17.60 | 17.17 | 17.31 | 346,350 | -0.71(-3.94%) |
Aug 11, 2020 | 17.52 | 18.09 | 17.44 | 18.03 | 359,399 | +0.14(+0.79%) |
Aug 10, 2020 | 17.93 | 18.31 | 17.79 | 17.88 | 284,418 | -0.15(-0.84%) |
Aug 07, 2020 | 17.90 | 18.30 | 17.73 | 18.03 | 712,102 | +1.03(+6.07%) |
Aug 06, 2020 | 17.33 | 17.48 | 16.97 | 17.00 | 508,772 | -0.16(-0.94%) |
Aug 05, 2020 | 17.27 | 17.30 | 16.93 | 17.16 | 504,389 | -0.59(-3.31%) |
Aug 04, 2020 | 18.21 | 18.22 | 17.74 | 17.75 | 385,965 | -0.66(-3.60%) |
Aug 03, 2020 | 18.63 | 18.70 | 18.34 | 18.41 | 453,080 | -0.42(-2.21%) |
Jul 31, 2020 | 18.40 | 19.27 | 18.40 | 18.83 | 758,450 | +0.36(+1.95%) |
Jul 30, 2020 | 18.45 | 18.95 | 18.27 | 18.47 | 525,886 | +0.68(+3.83%) |
Jul 29, 2020 | 18.16 | 18.19 | 17.66 | 17.79 | 463,022 | -0.98(-5.20%) |
Jul 28, 2020 | 18.39 | 18.77 | 18.31 | 18.76 | 418,003 | +0.46(+2.54%) |
Jul 27, 2020 | 18.75 | 18.92 | 18.22 | 18.30 | 340,910 | -0.87(-4.55%) |
Jul 24, 2020 | 19.71 | 19.82 | 19.15 | 19.17 | 427,261 | +0.10(+0.55%) |
Jul 23, 2020 | 18.67 | 19.37 | 18.48 | 19.07 | 563,527 | +0.40(+2.13%) |
Jul 22, 2020 | 18.45 | 18.96 | 18.44 | 18.67 | 412,832 | +0.23(+1.23%) |
Jul 21, 2020 | 18.07 | 18.44 | 18.03 | 18.44 | 539,211 | -0.48(-2.55%) |
Jul 20, 2020 | 19.39 | 19.53 | 18.87 | 18.92 | 383,850 | -0.81(-4.08%) |
Jul 17, 2020 | 19.59 | 20.00 | 19.58 | 19.73 | 362,227 | -0.20(-1.00%) |
Jul 16, 2020 | 20.38 | 20.42 | 19.93 | 19.93 | 447,550 | +0.69(+3.59%) |
Jul 15, 2020 | 19.06 | 19.45 | 18.94 | 19.24 | 450,133 | -0.14(-0.73%) |
Jul 14, 2020 | 20.15 | 20.30 | 19.25 | 19.38 | 612,142 | -0.09(-0.49%) |
Jul 13, 2020 | 18.74 | 19.58 | 18.29 | 19.47 | 453,751 | +0.32(+1.68%) |
Jul 10, 2020 | 19.11 | 19.48 | 19.05 | 19.15 | 294,131 | +0.38(+2.02%) |
Jul 09, 2020 | 18.29 | 19.24 | 18.18 | 18.77 | 706,767 | +0.00(+0.00%) |
Jul 08, 2020 | 19.55 | 19.56 | 18.76 | 18.77 | 705,503 | -1.59(-7.81%) |
Jul 07, 2020 | 20.14 | 20.36 | 19.73 | 20.36 | 453,407 | +0.99(+5.13%) |
Jul 06, 2020 | 19.98 | 19.98 | 19.36 | 19.37 | 632,101 | -2.87(-12.90%) |
Jul 02, 2020 | 22.35 | 22.56 | 21.82 | 22.24 | 517,105 | -1.68(-7.01%) |