Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.77 | 19.31 | 18.77 | 19.14 | 1,461,783 | +0.32(+1.70%) |
Sep 29, 2020 | 19.09 | 19.35 | 18.55 | 18.82 | 808,352 | +0.04(+0.21%) |
Sep 28, 2020 | 18.62 | 19.15 | 18.59 | 18.78 | 890,463 | +0.49(+2.68%) |
Sep 25, 2020 | 18.17 | 18.49 | 17.97 | 18.29 | 704,800 | +0.07(+0.38%) |
Sep 24, 2020 | 18.11 | 18.71 | 17.79 | 18.22 | 1,127,223 | +0.04(+0.22%) |
Sep 23, 2020 | 18.95 | 19.27 | 18.18 | 18.18 | 1,105,914 | -0.76(-4.01%) |
Sep 22, 2020 | 18.88 | 19.18 | 18.71 | 18.94 | 1,224,555 | +0.27(+1.45%) |
Sep 21, 2020 | 18.40 | 18.80 | 18.34 | 18.67 | 1,244,922 | -0.32(-1.69%) |
Sep 18, 2020 | 19.43 | 19.43 | 18.68 | 18.99 | 1,756,800 | -0.25(-1.30%) |
Sep 17, 2020 | 18.90 | 19.31 | 18.67 | 19.24 | 1,239,433 | -0.06(-0.31%) |
Sep 16, 2020 | 19.73 | 19.95 | 19.23 | 19.30 | 1,460,147 | -0.37(-1.88%) |
Sep 15, 2020 | 19.90 | 20.16 | 19.61 | 19.67 | 1,102,493 | -0.03(-0.15%) |
Sep 14, 2020 | 19.43 | 19.74 | 19.12 | 19.70 | 1,172,619 | +0.39(+2.02%) |
Sep 11, 2020 | 19.64 | 19.69 | 18.98 | 19.31 | 660,900 | -0.14(-0.72%) |
Sep 10, 2020 | 20.12 | 20.30 | 19.35 | 19.45 | 1,170,816 | -0.49(-2.46%) |
Sep 09, 2020 | 20.12 | 20.12 | 19.70 | 19.94 | 892,367 | +0.15(+0.76%) |
Sep 08, 2020 | 19.90 | 20.19 | 19.50 | 19.79 | 1,025,860 | -0.65(-3.18%) |
Sep 04, 2020 | 20.93 | 20.93 | 19.64 | 20.44 | 1,162,600 | -0.24(-1.16%) |
Sep 03, 2020 | 21.50 | 21.50 | 20.42 | 20.68 | 902,140 | -0.87(-4.04%) |
Sep 02, 2020 | 21.36 | 21.57 | 20.68 | 21.55 | 1,069,600 | +0.24(+1.13%) |
Sep 01, 2020 | 20.70 | 21.33 | 20.56 | 21.31 | 1,479,986 | +0.45(+2.16%) |
Aug 31, 2020 | 20.79 | 21.07 | 20.61 | 20.86 | 1,237,407 | +0.16(+0.77%) |
Aug 28, 2020 | 20.49 | 20.71 | 20.37 | 20.70 | 869,500 | +0.27(+1.32%) |
Aug 27, 2020 | 20.51 | 20.76 | 20.21 | 20.43 | 1,181,591 | +0.05(+0.25%) |
Aug 26, 2020 | 19.65 | 20.52 | 19.58 | 20.38 | 2,161,718 | +0.81(+4.14%) |
Aug 25, 2020 | 19.21 | 19.59 | 19.00 | 19.57 | 1,543,595 | +0.50(+2.62%) |
Aug 24, 2020 | 18.77 | 19.21 | 18.41 | 19.07 | 818,444 | +0.37(+1.98%) |
Aug 21, 2020 | 18.49 | 18.79 | 18.41 | 18.70 | 897,200 | +0.01(+0.05%) |
Aug 20, 2020 | 18.61 | 18.86 | 18.39 | 18.69 | 949,287 | -0.11(-0.59%) |
Aug 19, 2020 | 18.67 | 19.42 | 18.60 | 18.80 | 1,932,623 | +0.10(+0.53%) |
Aug 18, 2020 | 18.49 | 18.71 | 18.30 | 18.70 | 1,399,335 | +0.18(+0.97%) |
Aug 17, 2020 | 18.01 | 18.63 | 17.68 | 18.52 | 2,453,478 | +0.58(+3.23%) |
Aug 14, 2020 | 18.18 | 18.36 | 17.85 | 17.94 | 1,234,400 | -0.40(-2.18%) |
Aug 13, 2020 | 18.50 | 18.66 | 18.27 | 18.34 | 1,775,097 | -0.21(-1.13%) |
Aug 12, 2020 | 18.95 | 19.05 | 18.17 | 18.55 | 1,347,439 | -0.19(-1.01%) |
Aug 11, 2020 | 18.97 | 19.47 | 18.64 | 18.74 | 1,850,611 | +0.16(+0.86%) |
Aug 10, 2020 | 18.70 | 19.30 | 18.43 | 18.58 | 2,013,700 | +0.09(+0.49%) |
Aug 07, 2020 | 18.34 | 19.24 | 18.14 | 18.49 | 3,595,300 | -1.16(-5.90%) |
Aug 06, 2020 | 20.00 | 20.32 | 19.45 | 19.65 | 3,104,769 | -0.22(-1.11%) |
Aug 05, 2020 | 19.75 | 19.95 | 19.09 | 19.87 | 2,333,660 | +0.12(+0.61%) |
Aug 04, 2020 | 19.08 | 19.79 | 18.95 | 19.75 | 2,169,663 | +0.73(+3.84%) |
Aug 03, 2020 | 19.04 | 19.32 | 18.78 | 19.02 | 2,044,352 | -0.03(-0.16%) |
Jul 31, 2020 | 19.14 | 19.19 | 18.53 | 19.05 | 1,855,200 | -0.05(-0.26%) |
Jul 30, 2020 | 18.62 | 19.20 | 18.44 | 19.10 | 1,481,856 | +0.11(+0.58%) |
Jul 29, 2020 | 18.56 | 19.04 | 18.55 | 18.99 | 1,297,749 | +0.49(+2.65%) |
Jul 28, 2020 | 19.14 | 19.39 | 18.39 | 18.50 | 2,073,792 | -0.49(-2.58%) |
Jul 27, 2020 | 18.00 | 19.04 | 17.91 | 18.99 | 2,455,909 | +1.10(+6.15%) |
Jul 24, 2020 | 18.20 | 18.20 | 17.52 | 17.89 | 1,881,900 | -0.39(-2.13%) |
Jul 23, 2020 | 17.73 | 18.50 | 17.65 | 18.28 | 2,472,278 | +0.50(+2.81%) |
Jul 22, 2020 | 18.61 | 18.62 | 17.70 | 17.78 | 2,982,785 | -0.85(-4.56%) |
Jul 21, 2020 | 18.84 | 19.17 | 18.35 | 18.63 | 3,051,584 | +0.54(+2.99%) |
Jul 20, 2020 | 18.04 | 18.34 | 17.56 | 18.09 | 1,748,969 | +0.44(+2.49%) |
Jul 17, 2020 | 17.84 | 18.11 | 17.58 | 17.65 | 1,066,800 | +0.02(+0.11%) |
Jul 16, 2020 | 17.21 | 17.70 | 17.05 | 17.63 | 700,090 | +0.23(+1.32%) |
Jul 15, 2020 | 17.26 | 17.59 | 17.01 | 17.40 | 877,014 | +0.64(+3.82%) |
Jul 14, 2020 | 16.24 | 16.78 | 16.11 | 16.76 | 966,352 | +0.39(+2.38%) |
Jul 13, 2020 | 17.18 | 17.25 | 16.35 | 16.37 | 1,117,037 | -0.66(-3.88%) |
Jul 10, 2020 | 16.68 | 17.14 | 16.55 | 17.03 | 1,008,300 | +0.43(+2.59%) |
Jul 09, 2020 | 17.21 | 17.23 | 16.34 | 16.60 | 1,227,899 | -0.64(-3.71%) |
Jul 08, 2020 | 16.88 | 17.41 | 16.75 | 17.24 | 977,951 | +0.27(+1.59%) |
Jul 07, 2020 | 17.15 | 17.49 | 16.95 | 16.97 | 1,038,053 | -0.46(-2.64%) |
Jul 06, 2020 | 17.52 | 17.57 | 16.99 | 17.43 | 1,424,138 | +0.45(+2.65%) |
Jul 02, 2020 | 17.94 | 17.94 | 16.95 | 16.98 | 1,102,600 | -0.50(-2.86%) |