Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.75 | 19.26 | 18.44 | 18.62 | 572,909 | +0.00(+0.00%) |
Sep 29, 2020 | 18.41 | 18.81 | 18.19 | 18.62 | 469,015 | +0.31(+1.68%) |
Sep 28, 2020 | 18.10 | 18.83 | 17.82 | 18.32 | 682,194 | +0.57(+3.20%) |
Sep 25, 2020 | 17.33 | 17.93 | 17.31 | 17.75 | 592,448 | +0.17(+0.99%) |
Sep 24, 2020 | 17.75 | 18.06 | 17.46 | 17.57 | 609,324 | -0.23(-1.30%) |
Sep 23, 2020 | 18.41 | 18.83 | 17.81 | 17.81 | 631,391 | -0.59(-3.19%) |
Sep 22, 2020 | 18.55 | 18.67 | 18.05 | 18.39 | 582,061 | -0.18(-0.98%) |
Sep 21, 2020 | 19.75 | 20.27 | 18.51 | 18.58 | 793,320 | -2.10(-10.14%) |
Sep 18, 2020 | 20.92 | 21.69 | 20.63 | 20.67 | 1,819,343 | -0.18(-0.88%) |
Sep 17, 2020 | 19.92 | 21.43 | 19.87 | 20.85 | 972,178 | +0.71(+3.53%) |
Sep 16, 2020 | 19.10 | 20.34 | 19.07 | 20.14 | 834,152 | +1.13(+5.92%) |
Sep 15, 2020 | 18.94 | 19.18 | 18.76 | 19.02 | 555,124 | +0.08(+0.41%) |
Sep 14, 2020 | 18.81 | 19.16 | 18.69 | 18.94 | 518,275 | +0.27(+1.44%) |
Sep 11, 2020 | 18.42 | 18.77 | 18.37 | 18.67 | 666,361 | +0.29(+1.57%) |
Sep 10, 2020 | 19.09 | 19.16 | 18.18 | 18.38 | 616,059 | -0.68(-3.58%) |
Sep 09, 2020 | 19.29 | 19.39 | 19.04 | 19.07 | 586,639 | -0.20(-1.05%) |
Sep 08, 2020 | 19.35 | 19.76 | 19.02 | 19.27 | 1,258,524 | -0.26(-1.33%) |
Sep 04, 2020 | 19.08 | 19.58 | 18.88 | 19.53 | 1,036,031 | +0.89(+4.80%) |
Sep 03, 2020 | 19.16 | 19.50 | 18.47 | 18.63 | 463,463 | -0.51(-2.66%) |
Sep 02, 2020 | 19.06 | 19.35 | 18.95 | 19.14 | 585,386 | +0.17(+0.91%) |
Sep 01, 2020 | 18.64 | 19.07 | 18.57 | 18.97 | 570,255 | +0.14(+0.77%) |
Aug 31, 2020 | 19.18 | 19.37 | 18.81 | 18.83 | 532,872 | -0.51(-2.64%) |
Aug 28, 2020 | 19.36 | 19.56 | 19.22 | 19.34 | 339,522 | +0.12(+0.60%) |
Aug 27, 2020 | 19.37 | 19.60 | 18.92 | 19.22 | 379,234 | +0.07(+0.35%) |
Aug 26, 2020 | 18.67 | 19.27 | 18.59 | 19.15 | 587,456 | +0.32(+1.69%) |
Aug 25, 2020 | 19.42 | 19.56 | 18.67 | 18.83 | 345,625 | -0.39(-2.05%) |
Aug 24, 2020 | 19.36 | 19.44 | 18.89 | 19.23 | 654,650 | +0.14(+0.76%) |
Aug 21, 2020 | 19.03 | 19.54 | 19.01 | 19.08 | 510,946 | -0.11(-0.55%) |
Aug 20, 2020 | 18.96 | 19.34 | 18.83 | 19.19 | 427,326 | -0.15(-0.80%) |
Aug 19, 2020 | 19.34 | 19.67 | 19.19 | 19.34 | 372,295 | +0.06(+0.30%) |
Aug 18, 2020 | 19.54 | 19.64 | 19.22 | 19.29 | 410,068 | -0.34(-1.72%) |
Aug 17, 2020 | 20.19 | 20.40 | 19.51 | 19.62 | 551,813 | -0.54(-2.67%) |
Aug 14, 2020 | 19.72 | 20.35 | 19.71 | 20.16 | 431,315 | +0.22(+1.11%) |
Aug 13, 2020 | 20.06 | 20.23 | 19.70 | 19.94 | 419,963 | -0.19(-0.96%) |
Aug 12, 2020 | 20.68 | 20.68 | 19.88 | 20.13 | 438,867 | -0.34(-1.64%) |
Aug 11, 2020 | 20.10 | 20.91 | 20.00 | 20.47 | 1,023,223 | +0.72(+3.65%) |
Aug 10, 2020 | 19.04 | 19.89 | 19.04 | 19.75 | 737,675 | +0.85(+4.48%) |
Aug 07, 2020 | 18.37 | 18.91 | 18.21 | 18.90 | 467,492 | +0.43(+2.34%) |
Aug 06, 2020 | 18.77 | 18.85 | 18.33 | 18.47 | 441,973 | -0.51(-2.69%) |
Aug 05, 2020 | 18.35 | 18.99 | 18.18 | 18.98 | 654,670 | +0.88(+4.84%) |
Aug 04, 2020 | 18.16 | 18.23 | 17.71 | 18.10 | 586,369 | -0.16(-0.90%) |
Aug 03, 2020 | 18.19 | 18.44 | 17.92 | 18.27 | 877,975 | +0.13(+0.74%) |
Jul 31, 2020 | 19.37 | 19.48 | 17.31 | 18.13 | 1,188,223 | -0.72(-3.83%) |
Jul 30, 2020 | 19.05 | 19.08 | 18.43 | 18.85 | 1,016,922 | -0.64(-3.31%) |
Jul 29, 2020 | 18.90 | 19.63 | 18.73 | 19.50 | 759,610 | +0.59(+3.10%) |
Jul 28, 2020 | 19.43 | 20.02 | 18.91 | 18.91 | 673,657 | -0.69(-3.53%) |
Jul 27, 2020 | 19.66 | 19.88 | 19.08 | 19.60 | 934,026 | +0.66(+3.50%) |
Jul 24, 2020 | 19.40 | 19.52 | 18.86 | 18.94 | 554,712 | -0.50(-2.57%) |
Jul 23, 2020 | 19.47 | 19.70 | 19.10 | 19.44 | 689,340 | -0.20(-1.03%) |
Jul 22, 2020 | 18.75 | 19.67 | 18.71 | 19.64 | 1,326,979 | +0.71(+3.76%) |
Jul 21, 2020 | 18.30 | 19.11 | 18.18 | 18.93 | 924,281 | +1.03(+5.75%) |
Jul 20, 2020 | 18.19 | 18.41 | 17.65 | 17.90 | 650,834 | -0.54(-2.92%) |
Jul 17, 2020 | 18.71 | 19.03 | 18.31 | 18.44 | 570,097 | -0.33(-1.74%) |
Jul 16, 2020 | 18.32 | 19.12 | 18.20 | 18.77 | 957,489 | +0.25(+1.35%) |
Jul 15, 2020 | 18.59 | 18.85 | 18.20 | 18.52 | 787,599 | +0.53(+2.94%) |
Jul 14, 2020 | 17.45 | 18.01 | 17.09 | 17.99 | 710,458 | +0.53(+3.03%) |
Jul 13, 2020 | 17.53 | 17.82 | 17.10 | 17.46 | 779,995 | +0.34(+1.97%) |
Jul 10, 2020 | 16.92 | 17.31 | 16.85 | 17.12 | 791,109 | +0.39(+2.36%) |
Jul 09, 2020 | 17.31 | 17.31 | 16.54 | 16.73 | 625,610 | -0.66(-3.82%) |
Jul 08, 2020 | 17.14 | 17.41 | 16.69 | 17.39 | 814,719 | +0.17(+1.01%) |
Jul 07, 2020 | 17.65 | 17.76 | 17.20 | 17.22 | 624,857 | -0.61(-3.40%) |
Jul 06, 2020 | 18.07 | 18.23 | 17.46 | 17.82 | 644,840 | +0.31(+1.76%) |
Jul 02, 2020 | 17.60 | 18.39 | 17.42 | 17.52 | 631,743 | +0.43(+2.53%) |