Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.26 | 18.66 | 17.75 | 17.78 | 516,217 | -0.49(-2.68%) |
Sep 29, 2020 | 18.16 | 18.53 | 17.86 | 18.27 | 412,709 | +0.24(+1.33%) |
Sep 28, 2020 | 17.79 | 18.15 | 17.45 | 18.03 | 444,682 | +0.61(+3.50%) |
Sep 25, 2020 | 17.52 | 17.57 | 17.07 | 17.42 | 744,300 | -0.12(-0.68%) |
Sep 24, 2020 | 17.69 | 18.16 | 17.45 | 17.54 | 488,051 | -0.23(-1.29%) |
Sep 23, 2020 | 18.95 | 18.95 | 17.71 | 17.77 | 525,286 | -1.17(-6.18%) |
Sep 22, 2020 | 18.74 | 18.96 | 18.14 | 18.94 | 410,803 | +0.21(+1.12%) |
Sep 21, 2020 | 18.65 | 18.99 | 18.35 | 18.73 | 466,818 | -0.42(-2.19%) |
Sep 18, 2020 | 19.14 | 19.37 | 18.79 | 19.15 | 935,100 | +0.45(+2.41%) |
Sep 17, 2020 | 18.50 | 18.79 | 18.05 | 18.70 | 514,367 | -0.19(-1.01%) |
Sep 16, 2020 | 19.09 | 19.55 | 18.86 | 18.89 | 731,024 | -0.10(-0.53%) |
Sep 15, 2020 | 18.74 | 19.14 | 18.53 | 18.99 | 701,406 | +0.42(+2.26%) |
Sep 14, 2020 | 18.72 | 18.90 | 18.28 | 18.57 | 541,478 | +0.08(+0.43%) |
Sep 11, 2020 | 18.91 | 18.98 | 18.28 | 18.49 | 464,300 | -0.19(-1.02%) |
Sep 10, 2020 | 19.20 | 19.48 | 18.56 | 18.68 | 511,114 | -0.30(-1.58%) |
Sep 09, 2020 | 18.62 | 19.25 | 18.45 | 18.98 | 784,781 | +0.85(+4.69%) |
Sep 08, 2020 | 18.43 | 18.87 | 18.12 | 18.13 | 796,097 | -1.00(-5.23%) |
Sep 04, 2020 | 19.24 | 19.52 | 17.93 | 19.13 | 980,500 | -0.09(-0.47%) |
Sep 03, 2020 | 20.61 | 20.71 | 18.92 | 19.22 | 1,503,762 | -2.42(-11.18%) |
Sep 02, 2020 | 22.02 | 22.08 | 20.34 | 21.64 | 1,013,944 | -0.20(-0.92%) |
Sep 01, 2020 | 19.55 | 21.84 | 19.30 | 21.84 | 1,956,348 | +2.39(+12.29%) |
Aug 31, 2020 | 21.80 | 22.02 | 18.81 | 19.45 | 3,325,309 | -2.47(-11.27%) |
Aug 28, 2020 | 20.73 | 22.01 | 20.37 | 21.92 | 2,136,100 | +1.50(+7.35%) |
Aug 27, 2020 | 21.11 | 21.20 | 20.20 | 20.42 | 719,770 | +0.05(+0.25%) |
Aug 26, 2020 | 20.85 | 21.21 | 20.28 | 20.37 | 752,026 | -0.19(-0.92%) |
Aug 25, 2020 | 19.92 | 20.66 | 19.71 | 20.56 | 952,088 | +0.53(+2.65%) |
Aug 24, 2020 | 19.95 | 20.33 | 19.70 | 20.03 | 647,575 | +0.28(+1.42%) |
Aug 21, 2020 | 20.20 | 20.36 | 19.68 | 19.75 | 787,700 | -0.71(-3.47%) |
Aug 20, 2020 | 20.48 | 20.85 | 20.10 | 20.46 | 442,391 | -0.16(-0.78%) |
Aug 19, 2020 | 21.05 | 21.17 | 20.58 | 20.62 | 613,766 | -0.52(-2.46%) |
Aug 18, 2020 | 21.40 | 21.40 | 20.70 | 21.14 | 709,342 | -0.19(-0.89%) |
Aug 17, 2020 | 21.00 | 21.36 | 20.51 | 21.33 | 641,017 | +0.34(+1.62%) |
Aug 14, 2020 | 21.36 | 21.36 | 20.73 | 20.99 | 342,300 | -0.53(-2.46%) |
Aug 13, 2020 | 20.60 | 21.62 | 20.43 | 21.52 | 759,867 | +0.69(+3.31%) |
Aug 12, 2020 | 20.65 | 21.11 | 20.62 | 20.83 | 737,112 | +0.26(+1.26%) |
Aug 11, 2020 | 20.95 | 21.25 | 20.38 | 20.57 | 713,071 | -0.39(-1.86%) |
Aug 10, 2020 | 22.40 | 22.46 | 20.84 | 20.96 | 1,201,600 | -1.44(-6.43%) |
Aug 07, 2020 | 22.47 | 22.69 | 21.93 | 22.40 | 968,300 | +0.01(+0.04%) |
Aug 06, 2020 | 21.99 | 22.67 | 21.96 | 22.39 | 1,028,143 | +0.50(+2.28%) |
Aug 05, 2020 | 21.99 | 22.09 | 21.41 | 21.89 | 872,698 | +0.51(+2.39%) |
Aug 04, 2020 | 21.60 | 21.83 | 21.10 | 21.38 | 1,149,693 | -0.28(-1.29%) |
Aug 03, 2020 | 20.68 | 22.15 | 20.47 | 21.66 | 2,174,691 | +1.15(+5.61%) |
Jul 31, 2020 | 21.50 | 21.58 | 20.13 | 20.51 | 1,038,600 | -0.74(-3.48%) |
Jul 30, 2020 | 20.98 | 21.31 | 20.07 | 21.25 | 2,805,207 | +1.15(+5.72%) |
Jul 29, 2020 | 19.12 | 20.31 | 18.90 | 20.10 | 1,148,482 | +0.96(+5.02%) |
Jul 28, 2020 | 20.03 | 20.63 | 19.08 | 19.14 | 1,075,042 | -1.12(-5.53%) |
Jul 27, 2020 | 20.29 | 20.82 | 19.66 | 20.26 | 2,058,540 | +0.00(+0.00%) |
Jul 24, 2020 | 20.15 | 20.48 | 19.20 | 20.26 | 1,198,200 | -0.41(-1.98%) |
Jul 23, 2020 | 20.32 | 21.43 | 19.72 | 20.67 | 3,024,620 | +0.57(+2.84%) |
Jul 22, 2020 | 18.37 | 20.24 | 17.75 | 20.10 | 4,713,317 | +2.94(+17.13%) |
Jul 21, 2020 | 16.69 | 17.30 | 16.34 | 17.16 | 1,260,601 | +0.56(+3.37%) |
Jul 20, 2020 | 15.97 | 16.62 | 15.85 | 16.60 | 1,117,746 | +0.88(+5.60%) |
Jul 17, 2020 | 15.08 | 16.00 | 14.98 | 15.72 | 1,617,400 | +0.77(+5.15%) |
Jul 16, 2020 | 14.97 | 15.04 | 14.62 | 14.95 | 744,316 | -0.02(-0.13%) |
Jul 15, 2020 | 15.10 | 15.20 | 14.80 | 14.97 | 449,266 | -0.07(-0.47%) |
Jul 14, 2020 | 14.47 | 15.04 | 13.91 | 15.04 | 582,959 | +0.57(+3.94%) |
Jul 13, 2020 | 14.79 | 15.29 | 14.45 | 14.47 | 859,483 | -0.08(-0.55%) |
Jul 10, 2020 | 14.33 | 14.60 | 14.04 | 14.55 | 302,000 | +0.20(+1.39%) |
Jul 09, 2020 | 14.23 | 14.42 | 13.83 | 14.35 | 348,411 | +0.21(+1.49%) |
Jul 08, 2020 | 14.13 | 14.37 | 13.75 | 14.14 | 402,941 | +0.04(+0.28%) |
Jul 07, 2020 | 15.43 | 15.43 | 14.07 | 14.10 | 836,712 | -1.23(-8.02%) |
Jul 06, 2020 | 14.83 | 15.47 | 14.66 | 15.33 | 791,638 | +0.87(+6.02%) |
Jul 02, 2020 | 14.77 | 15.00 | 14.41 | 14.46 | 593,900 | -0.06(-0.41%) |