Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.42 | 17.55 | 16.98 | 17.09 | 105,141 | -0.21(-1.24%) |
Sep 29, 2020 | 17.22 | 17.40 | 16.93 | 17.30 | 100,022 | -0.02(-0.11%) |
Sep 28, 2020 | 17.24 | 17.61 | 17.17 | 17.32 | 94,254 | +0.33(+1.92%) |
Sep 25, 2020 | 16.75 | 17.18 | 16.45 | 17.00 | 123,894 | +0.19(+1.11%) |
Sep 24, 2020 | 16.81 | 17.07 | 16.58 | 16.81 | 144,107 | -0.07(-0.44%) |
Sep 23, 2020 | 17.95 | 18.19 | 16.84 | 16.88 | 207,202 | -1.03(-5.74%) |
Sep 22, 2020 | 18.45 | 18.50 | 17.58 | 17.91 | 155,179 | -0.46(-2.52%) |
Sep 21, 2020 | 19.56 | 19.61 | 17.74 | 18.37 | 336,834 | -1.59(-7.98%) |
Sep 18, 2020 | 21.15 | 21.24 | 19.70 | 19.97 | 348,552 | -1.19(-5.61%) |
Sep 17, 2020 | 20.96 | 21.36 | 20.59 | 21.15 | 155,417 | +0.14(+0.67%) |
Sep 16, 2020 | 20.38 | 21.22 | 20.34 | 21.01 | 176,028 | +0.72(+3.54%) |
Sep 15, 2020 | 20.26 | 20.53 | 19.85 | 20.29 | 161,323 | +0.27(+1.35%) |
Sep 14, 2020 | 19.84 | 20.15 | 19.46 | 20.02 | 100,445 | +0.40(+2.05%) |
Sep 11, 2020 | 20.13 | 20.26 | 19.19 | 19.62 | 223,159 | -0.49(-2.42%) |
Sep 10, 2020 | 21.42 | 21.66 | 20.08 | 20.11 | 173,838 | -1.06(-5.03%) |
Sep 09, 2020 | 21.63 | 21.91 | 20.90 | 21.17 | 193,638 | -0.21(-0.96%) |
Sep 08, 2020 | 21.67 | 21.76 | 21.08 | 21.38 | 159,571 | -0.22(-1.04%) |
Sep 04, 2020 | 21.96 | 21.96 | 20.80 | 21.60 | 188,571 | -0.04(-0.17%) |
Sep 03, 2020 | 22.67 | 23.10 | 21.42 | 21.64 | 282,485 | -1.04(-4.57%) |
Sep 02, 2020 | 22.40 | 23.07 | 22.34 | 22.67 | 266,620 | +0.48(+2.15%) |
Sep 01, 2020 | 21.95 | 22.24 | 21.72 | 22.20 | 187,519 | +0.19(+0.85%) |
Aug 31, 2020 | 22.04 | 22.39 | 21.80 | 22.01 | 160,588 | +0.08(+0.38%) |
Aug 28, 2020 | 21.95 | 22.27 | 21.36 | 21.93 | 212,665 | +0.02(+0.09%) |
Aug 27, 2020 | 21.41 | 22.06 | 21.33 | 21.91 | 303,792 | +0.51(+2.40%) |
Aug 26, 2020 | 20.69 | 21.57 | 20.09 | 21.39 | 321,032 | +0.82(+3.99%) |
Aug 25, 2020 | 20.49 | 20.68 | 20.08 | 20.57 | 108,968 | +0.35(+1.71%) |
Aug 24, 2020 | 19.91 | 20.49 | 19.75 | 20.23 | 118,054 | +0.49(+2.46%) |
Aug 21, 2020 | 20.68 | 20.81 | 19.70 | 19.74 | 141,990 | -0.91(-4.39%) |
Aug 20, 2020 | 21.10 | 21.10 | 20.18 | 20.65 | 130,888 | -0.33(-1.56%) |
Aug 19, 2020 | 19.99 | 21.03 | 19.86 | 20.97 | 186,802 | +1.17(+5.89%) |
Aug 18, 2020 | 20.08 | 20.12 | 19.62 | 19.81 | 119,500 | -0.27(-1.35%) |
Aug 17, 2020 | 20.17 | 20.31 | 19.66 | 20.08 | 77,798 | +0.06(+0.28%) |
Aug 14, 2020 | 19.89 | 20.23 | 19.64 | 20.02 | 60,287 | +0.14(+0.70%) |
Aug 13, 2020 | 20.10 | 20.34 | 19.74 | 19.88 | 102,983 | -0.16(-0.79%) |
Aug 12, 2020 | 19.97 | 20.20 | 19.53 | 20.04 | 100,905 | +0.30(+1.51%) |
Aug 11, 2020 | 19.87 | 20.46 | 19.62 | 19.74 | 126,610 | -0.02(-0.09%) |
Aug 10, 2020 | 20.44 | 20.75 | 19.58 | 19.76 | 144,463 | -0.54(-2.67%) |
Aug 07, 2020 | 20.07 | 20.70 | 19.91 | 20.30 | 268,240 | +0.29(+1.45%) |
Aug 06, 2020 | 19.50 | 20.08 | 19.37 | 20.01 | 195,346 | +0.47(+2.39%) |
Aug 05, 2020 | 19.48 | 19.58 | 19.07 | 19.55 | 187,627 | +0.25(+1.31%) |
Aug 04, 2020 | 18.76 | 19.52 | 18.53 | 19.29 | 209,196 | +0.52(+2.79%) |
Aug 03, 2020 | 17.16 | 19.00 | 16.89 | 18.77 | 279,351 | +1.80(+10.62%) |
Jul 31, 2020 | 17.74 | 17.78 | 16.72 | 16.97 | 160,409 | -0.71(-4.01%) |
Jul 30, 2020 | 18.22 | 18.35 | 17.34 | 17.68 | 144,987 | -0.91(-4.87%) |
Jul 29, 2020 | 17.57 | 18.58 | 17.56 | 18.58 | 218,657 | +1.25(+7.22%) |
Jul 28, 2020 | 17.04 | 17.51 | 16.97 | 17.33 | 97,406 | +0.32(+1.87%) |
Jul 27, 2020 | 16.95 | 17.16 | 16.82 | 17.02 | 99,487 | +0.17(+1.00%) |
Jul 24, 2020 | 17.46 | 17.73 | 16.80 | 16.85 | 106,011 | -0.76(-4.30%) |
Jul 23, 2020 | 17.65 | 17.97 | 17.48 | 17.60 | 70,730 | -0.08(-0.48%) |
Jul 22, 2020 | 17.79 | 17.81 | 17.44 | 17.69 | 100,474 | -0.09(-0.52%) |
Jul 21, 2020 | 17.42 | 18.05 | 17.26 | 17.78 | 109,219 | +0.66(+3.87%) |
Jul 20, 2020 | 17.87 | 17.99 | 16.93 | 17.12 | 226,655 | -0.76(-4.23%) |
Jul 17, 2020 | 18.03 | 18.19 | 17.71 | 17.87 | 105,583 | -0.26(-1.44%) |
Jul 16, 2020 | 18.36 | 18.38 | 17.92 | 18.14 | 110,928 | -0.22(-1.22%) |
Jul 15, 2020 | 16.90 | 18.44 | 16.82 | 18.36 | 207,852 | +1.75(+10.51%) |
Jul 14, 2020 | 16.29 | 16.86 | 16.29 | 16.61 | 110,703 | +0.20(+1.19%) |
Jul 13, 2020 | 16.76 | 17.15 | 16.34 | 16.42 | 183,024 | -0.12(-0.73%) |
Jul 10, 2020 | 15.97 | 16.58 | 15.88 | 16.54 | 126,035 | +0.63(+3.93%) |
Jul 09, 2020 | 16.35 | 16.41 | 15.48 | 15.91 | 161,509 | -0.50(-3.02%) |
Jul 08, 2020 | 16.86 | 17.05 | 16.19 | 16.41 | 191,138 | -0.44(-2.61%) |
Jul 07, 2020 | 17.65 | 17.81 | 16.84 | 16.85 | 174,302 | -0.92(-5.15%) |
Jul 06, 2020 | 18.63 | 18.85 | 17.67 | 17.76 | 161,795 | -0.60(-3.25%) |
Jul 02, 2020 | 18.78 | 19.05 | 18.23 | 18.36 | 156,875 | -0.07(-0.35%) |