Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.10 | 18.42 | 18.05 | 18.22 | 2,955,113 | +0.29(+1.62%) |
Sep 29, 2020 | 18.07 | 18.07 | 17.66 | 17.93 | 1,571,114 | -0.16(-0.90%) |
Sep 28, 2020 | 17.85 | 18.20 | 17.66 | 18.10 | 1,904,207 | +0.47(+2.64%) |
Sep 25, 2020 | 17.14 | 17.64 | 17.12 | 17.63 | 1,436,732 | +0.42(+2.43%) |
Sep 24, 2020 | 17.10 | 17.40 | 17.04 | 17.21 | 1,461,669 | +0.19(+1.10%) |
Sep 23, 2020 | 17.29 | 17.48 | 17.00 | 17.03 | 1,623,313 | -0.34(-1.95%) |
Sep 22, 2020 | 17.03 | 17.52 | 16.97 | 17.36 | 1,378,257 | +0.35(+2.06%) |
Sep 21, 2020 | 17.10 | 17.24 | 16.83 | 17.01 | 1,679,637 | -0.33(-1.88%) |
Sep 18, 2020 | 17.73 | 17.73 | 17.26 | 17.34 | 3,792,558 | -0.17(-0.97%) |
Sep 17, 2020 | 17.70 | 17.99 | 17.47 | 17.51 | 1,055,219 | -0.33(-1.83%) |
Sep 16, 2020 | 18.07 | 18.21 | 17.81 | 17.84 | 892,836 | -0.08(-0.44%) |
Sep 15, 2020 | 18.02 | 18.21 | 17.89 | 17.92 | 598,393 | -0.04(-0.20%) |
Sep 14, 2020 | 17.61 | 17.99 | 17.55 | 17.95 | 1,193,820 | +0.41(+2.35%) |
Sep 11, 2020 | 17.84 | 17.84 | 17.35 | 17.54 | 886,202 | -0.28(-1.60%) |
Sep 10, 2020 | 17.85 | 17.93 | 17.68 | 17.82 | 1,205,376 | -0.06(-0.34%) |
Sep 09, 2020 | 17.66 | 18.03 | 17.60 | 17.89 | 1,483,778 | +0.29(+1.65%) |
Sep 08, 2020 | 17.79 | 17.90 | 17.56 | 17.59 | 1,178,487 | -0.32(-1.79%) |
Sep 04, 2020 | 17.92 | 18.12 | 17.68 | 17.92 | 1,090,151 | +0.01(+0.03%) |
Sep 03, 2020 | 17.86 | 18.15 | 17.75 | 17.91 | 887,690 | +0.10(+0.58%) |
Sep 02, 2020 | 17.38 | 17.83 | 17.27 | 17.81 | 1,163,975 | +0.40(+2.29%) |
Sep 01, 2020 | 17.34 | 17.49 | 17.17 | 17.41 | 1,033,913 | -0.05(-0.28%) |
Aug 31, 2020 | 17.72 | 17.72 | 17.36 | 17.46 | 1,694,485 | +0.21(+1.19%) |
Aug 28, 2020 | 17.43 | 17.46 | 17.06 | 17.25 | 1,026,190 | -0.07(-0.42%) |
Aug 27, 2020 | 17.02 | 17.38 | 17.01 | 17.32 | 886,493 | +0.40(+2.36%) |
Aug 26, 2020 | 17.10 | 17.15 | 16.80 | 16.92 | 988,597 | -0.28(-1.62%) |
Aug 25, 2020 | 17.24 | 17.31 | 17.03 | 17.20 | 987,027 | -0.08(-0.45%) |
Aug 24, 2020 | 17.24 | 17.29 | 16.79 | 17.28 | 1,361,425 | +0.13(+0.74%) |
Aug 21, 2020 | 16.85 | 17.24 | 16.82 | 17.15 | 2,438,793 | +0.37(+2.20%) |
Aug 20, 2020 | 16.31 | 16.91 | 16.31 | 16.78 | 1,287,668 | +0.38(+2.32%) |
Aug 19, 2020 | 16.71 | 16.73 | 16.20 | 16.40 | 1,476,810 | -0.32(-1.92%) |
Aug 18, 2020 | 16.80 | 16.84 | 16.61 | 16.72 | 1,314,049 | -0.12(-0.72%) |
Aug 17, 2020 | 16.74 | 16.90 | 16.58 | 16.84 | 1,014,598 | +0.13(+0.76%) |
Aug 14, 2020 | 16.56 | 16.96 | 16.55 | 16.72 | 1,594,074 | +0.07(+0.44%) |
Aug 13, 2020 | 16.93 | 17.19 | 16.60 | 16.64 | 1,244,508 | -0.38(-2.22%) |
Aug 12, 2020 | 17.07 | 17.16 | 16.80 | 17.02 | 1,188,029 | +0.05(+0.28%) |
Aug 11, 2020 | 17.51 | 17.51 | 16.90 | 16.97 | 1,893,842 | -0.35(-2.04%) |
Aug 10, 2020 | 17.57 | 17.70 | 17.30 | 17.33 | 1,506,199 | -0.20(-1.13%) |
Aug 07, 2020 | 17.33 | 17.77 | 17.27 | 17.52 | 1,248,065 | +0.11(+0.65%) |
Aug 06, 2020 | 17.24 | 17.67 | 17.02 | 17.41 | 1,926,346 | +0.17(+0.97%) |
Aug 05, 2020 | 17.45 | 17.45 | 17.12 | 17.24 | 1,007,509 | -0.05(-0.28%) |
Aug 04, 2020 | 17.21 | 17.46 | 17.21 | 17.29 | 1,693,467 | +0.01(+0.07%) |
Aug 03, 2020 | 17.50 | 17.50 | 16.97 | 17.28 | 1,374,607 | -0.26(-1.47%) |
Jul 31, 2020 | 17.66 | 17.81 | 17.28 | 17.54 | 1,964,157 | -0.20(-1.11%) |
Jul 30, 2020 | 17.44 | 17.82 | 17.43 | 17.73 | 1,684,642 | +0.01(+0.03%) |
Jul 29, 2020 | 17.57 | 17.76 | 17.42 | 17.73 | 1,488,712 | +0.29(+1.65%) |
Jul 28, 2020 | 17.15 | 17.59 | 17.12 | 17.44 | 821,622 | +0.19(+1.08%) |
Jul 27, 2020 | 17.32 | 17.33 | 17.00 | 17.26 | 977,260 | -0.11(-0.65%) |
Jul 24, 2020 | 17.37 | 17.58 | 17.28 | 17.37 | 2,185,534 | +0.00(+0.00%) |
Jul 23, 2020 | 17.12 | 17.53 | 17.12 | 17.37 | 1,660,499 | +0.20(+1.15%) |
Jul 22, 2020 | 16.57 | 17.22 | 16.57 | 17.17 | 1,181,941 | +0.48(+2.87%) |
Jul 21, 2020 | 16.86 | 17.05 | 16.66 | 16.69 | 1,672,815 | -0.03(-0.18%) |
Jul 20, 2020 | 17.12 | 17.21 | 16.67 | 16.72 | 1,516,568 | -0.47(-2.75%) |
Jul 17, 2020 | 16.90 | 17.28 | 16.77 | 17.20 | 728,455 | +0.35(+2.10%) |
Jul 16, 2020 | 16.84 | 17.04 | 16.70 | 16.84 | 1,087,417 | -0.12(-0.71%) |
Jul 15, 2020 | 17.27 | 17.35 | 16.94 | 16.96 | 1,524,818 | -0.07(-0.39%) |
Jul 14, 2020 | 16.77 | 17.03 | 16.69 | 17.03 | 1,555,354 | +0.28(+1.68%) |
Jul 13, 2020 | 16.88 | 17.03 | 16.62 | 16.75 | 2,169,718 | -0.05(-0.29%) |
Jul 10, 2020 | 16.59 | 16.90 | 16.55 | 16.79 | 2,251,863 | +0.17(+1.04%) |
Jul 09, 2020 | 17.02 | 17.08 | 16.43 | 16.62 | 5,252,139 | -0.44(-2.56%) |
Jul 08, 2020 | 17.28 | 17.29 | 16.94 | 17.06 | 2,162,703 | -0.23(-1.32%) |
Jul 07, 2020 | 17.41 | 17.60 | 17.27 | 17.29 | 968,786 | -0.38(-2.17%) |
Jul 06, 2020 | 18.20 | 18.20 | 17.64 | 17.67 | 1,218,258 | -0.04(-0.24%) |
Jul 02, 2020 | 18.21 | 18.24 | 17.34 | 17.71 | 2,655,522 | -0.15(-0.84%) |