Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.87 | 17.31 | 16.73 | 16.78 | 3,511,908 | +0.04(+0.24%) |
Sep 29, 2020 | 17.10 | 17.12 | 16.65 | 16.74 | 2,894,280 | -0.44(-2.54%) |
Sep 28, 2020 | 17.04 | 17.46 | 16.92 | 17.18 | 3,831,300 | +0.54(+3.22%) |
Sep 25, 2020 | 16.41 | 16.65 | 16.22 | 16.64 | 2,872,035 | +0.20(+1.21%) |
Sep 24, 2020 | 16.39 | 16.66 | 15.91 | 16.44 | 5,282,580 | -0.14(-0.84%) |
Sep 23, 2020 | 17.09 | 17.29 | 16.56 | 16.58 | 4,468,921 | -0.32(-1.88%) |
Sep 22, 2020 | 16.89 | 17.11 | 16.69 | 16.90 | 6,033,700 | +0.04(+0.24%) |
Sep 21, 2020 | 17.36 | 17.38 | 16.64 | 16.86 | 6,650,560 | -1.16(-6.45%) |
Sep 18, 2020 | 18.48 | 18.50 | 17.89 | 18.02 | 4,365,309 | -0.54(-2.89%) |
Sep 17, 2020 | 18.39 | 18.89 | 18.34 | 18.56 | 4,327,321 | -0.20(-1.06%) |
Sep 16, 2020 | 18.33 | 19.00 | 18.13 | 18.76 | 6,421,908 | +0.49(+2.66%) |
Sep 15, 2020 | 18.33 | 18.59 | 18.15 | 18.27 | 5,398,342 | +0.07(+0.38%) |
Sep 14, 2020 | 18.03 | 18.23 | 17.89 | 18.20 | 4,076,952 | +0.40(+2.23%) |
Sep 11, 2020 | 17.88 | 17.92 | 17.62 | 17.80 | 4,117,453 | -0.01(-0.06%) |
Sep 10, 2020 | 17.97 | 18.23 | 17.74 | 17.81 | 6,780,632 | -0.03(-0.17%) |
Sep 09, 2020 | 18.10 | 18.11 | 17.62 | 17.84 | 5,415,037 | -0.29(-1.59%) |
Sep 08, 2020 | 17.95 | 18.40 | 17.79 | 18.13 | 10,230,522 | +0.01(+0.05%) |
Sep 04, 2020 | 18.11 | 18.33 | 17.58 | 18.12 | 7,963,486 | +0.25(+1.39%) |
Sep 03, 2020 | 18.03 | 18.61 | 17.56 | 17.87 | 9,047,448 | -0.10(-0.55%) |
Sep 02, 2020 | 17.69 | 17.95 | 17.44 | 17.97 | 4,265,186 | +0.33(+1.86%) |
Sep 01, 2020 | 17.44 | 17.99 | 17.27 | 17.64 | 4,966,128 | +0.01(+0.06%) |
Aug 31, 2020 | 18.16 | 18.16 | 17.63 | 17.63 | 5,015,048 | -0.54(-2.95%) |
Aug 28, 2020 | 17.99 | 18.18 | 17.71 | 18.17 | 7,215,087 | +0.47(+2.64%) |
Aug 27, 2020 | 17.54 | 18.12 | 17.49 | 17.70 | 8,361,407 | +0.54(+3.12%) |
Aug 26, 2020 | 17.40 | 17.41 | 17.14 | 17.17 | 3,772,316 | -0.25(-1.43%) |
Aug 25, 2020 | 17.64 | 17.75 | 17.14 | 17.42 | 5,158,517 | -0.03(-0.17%) |
Aug 24, 2020 | 16.88 | 17.45 | 16.61 | 17.45 | 6,676,532 | +0.92(+5.59%) |
Aug 21, 2020 | 16.60 | 16.74 | 16.48 | 16.52 | 1,969,344 | -0.14(-0.83%) |
Aug 20, 2020 | 16.48 | 16.73 | 16.34 | 16.66 | 4,129,325 | -0.03(-0.18%) |
Aug 19, 2020 | 16.82 | 17.28 | 16.62 | 16.69 | 6,487,160 | +0.04(+0.24%) |
Aug 18, 2020 | 16.79 | 16.88 | 16.53 | 16.65 | 2,513,547 | -0.09(-0.53%) |
Aug 17, 2020 | 17.27 | 17.29 | 16.70 | 16.74 | 3,773,067 | -0.51(-2.94%) |
Aug 14, 2020 | 17.03 | 17.29 | 16.95 | 17.25 | 3,685,294 | +0.06(+0.35%) |
Aug 13, 2020 | 17.22 | 17.61 | 17.10 | 17.19 | 3,308,643 | -0.24(-1.37%) |
Aug 12, 2020 | 17.88 | 17.88 | 17.19 | 17.43 | 5,499,401 | -0.08(-0.45%) |
Aug 11, 2020 | 18.07 | 18.15 | 17.44 | 17.51 | 11,502,239 | +0.18(+1.03%) |
Aug 10, 2020 | 16.69 | 17.35 | 16.66 | 17.33 | 10,265,485 | +0.79(+4.80%) |
Aug 07, 2020 | 16.40 | 16.53 | 16.20 | 16.53 | 2,880,394 | +0.01(+0.06%) |
Aug 06, 2020 | 16.43 | 16.62 | 16.13 | 16.52 | 6,782,867 | +0.36(+2.21%) |
Aug 05, 2020 | 15.97 | 16.33 | 15.74 | 16.16 | 5,308,116 | +0.53(+3.36%) |
Aug 04, 2020 | 15.45 | 15.85 | 15.45 | 15.64 | 2,695,873 | +0.23(+1.48%) |
Aug 03, 2020 | 15.30 | 15.49 | 15.06 | 15.41 | 2,840,239 | +0.08(+0.52%) |
Jul 31, 2020 | 15.43 | 15.47 | 15.07 | 15.33 | 3,257,867 | -0.19(-1.22%) |
Jul 30, 2020 | 15.49 | 15.59 | 15.40 | 15.52 | 2,114,880 | -0.24(-1.51%) |
Jul 29, 2020 | 15.99 | 16.03 | 15.62 | 15.76 | 2,279,048 | -0.19(-1.18%) |
Jul 28, 2020 | 15.61 | 16.11 | 15.60 | 15.95 | 4,129,786 | +0.22(+1.39%) |
Jul 27, 2020 | 15.83 | 15.91 | 15.64 | 15.73 | 3,555,072 | -0.09(-0.57%) |
Jul 24, 2020 | 16.02 | 16.07 | 15.75 | 15.82 | 5,478,793 | -0.36(-2.21%) |
Jul 23, 2020 | 16.00 | 16.60 | 15.79 | 16.17 | 4,953,515 | +0.09(+0.56%) |
Jul 22, 2020 | 16.10 | 16.27 | 16.01 | 16.09 | 1,542,960 | -0.07(-0.43%) |
Jul 21, 2020 | 16.19 | 16.35 | 16.10 | 16.15 | 2,414,040 | +0.14(+0.87%) |
Jul 20, 2020 | 16.31 | 16.43 | 15.94 | 16.02 | 2,601,508 | -0.36(-2.18%) |
Jul 17, 2020 | 16.54 | 16.65 | 16.31 | 16.37 | 2,409,661 | -0.18(-1.08%) |
Jul 16, 2020 | 16.74 | 16.79 | 16.41 | 16.55 | 3,376,051 | -0.57(-3.31%) |
Jul 15, 2020 | 16.64 | 17.19 | 16.42 | 17.12 | 8,310,548 | +1.23(+7.75%) |
Jul 14, 2020 | 15.52 | 15.96 | 15.49 | 15.89 | 2,377,125 | +0.07(+0.44%) |
Jul 13, 2020 | 16.16 | 16.24 | 15.75 | 15.82 | 3,659,809 | -0.25(-1.54%) |
Jul 10, 2020 | 15.36 | 16.09 | 15.31 | 16.07 | 2,820,772 | +0.57(+3.65%) |
Jul 09, 2020 | 16.07 | 16.11 | 15.43 | 15.50 | 3,350,583 | -0.73(-4.53%) |
Jul 08, 2020 | 15.99 | 16.26 | 15.85 | 16.23 | 2,781,893 | +0.05(+0.31%) |
Jul 07, 2020 | 16.52 | 16.53 | 16.14 | 16.18 | 2,257,182 | -0.66(-3.89%) |
Jul 06, 2020 | 16.84 | 16.98 | 16.42 | 16.84 | 3,019,883 | +0.37(+2.23%) |
Jul 02, 2020 | 16.88 | 16.97 | 16.43 | 16.47 | 3,090,281 | +0.07(+0.42%) |