Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.57 | 16.83 | 16.47 | 16.66 | 13,474,255 | +0.18(+1.09%) |
Sep 29, 2020 | 16.64 | 16.73 | 16.34 | 16.48 | 8,488,288 | -0.22(-1.29%) |
Sep 28, 2020 | 16.53 | 16.92 | 16.53 | 16.70 | 8,733,849 | +0.44(+2.73%) |
Sep 25, 2020 | 15.91 | 16.33 | 15.86 | 16.25 | 8,828,701 | +0.23(+1.43%) |
Sep 24, 2020 | 16.25 | 16.35 | 15.78 | 16.03 | 14,560,903 | -0.15(-0.94%) |
Sep 23, 2020 | 16.64 | 16.86 | 16.14 | 16.18 | 13,491,650 | -0.39(-2.33%) |
Sep 22, 2020 | 16.71 | 16.94 | 16.36 | 16.56 | 14,980,544 | -0.22(-1.28%) |
Sep 21, 2020 | 17.26 | 17.41 | 16.60 | 16.78 | 17,551,298 | -1.00(-5.65%) |
Sep 18, 2020 | 17.58 | 17.98 | 17.55 | 17.78 | 21,649,924 | +0.16(+0.89%) |
Sep 17, 2020 | 16.81 | 17.70 | 16.57 | 17.63 | 22,354,246 | +0.76(+4.49%) |
Sep 16, 2020 | 16.92 | 17.15 | 16.83 | 16.87 | 19,092,422 | +0.05(+0.32%) |
Sep 15, 2020 | 17.39 | 17.43 | 16.80 | 16.82 | 11,395,622 | -0.60(-3.42%) |
Sep 14, 2020 | 17.27 | 17.52 | 17.17 | 17.41 | 7,117,789 | +0.27(+1.60%) |
Sep 11, 2020 | 16.96 | 17.25 | 16.84 | 17.14 | 11,882,765 | +0.24(+1.43%) |
Sep 10, 2020 | 17.22 | 17.51 | 16.86 | 16.90 | 10,949,315 | -0.26(-1.54%) |
Sep 09, 2020 | 17.14 | 17.32 | 17.00 | 17.16 | 8,780,131 | +0.18(+1.06%) |
Sep 08, 2020 | 17.44 | 17.48 | 16.91 | 16.98 | 14,787,746 | -0.57(-3.24%) |
Sep 04, 2020 | 17.44 | 17.70 | 17.15 | 17.55 | 12,104,497 | +0.43(+2.49%) |
Sep 03, 2020 | 17.57 | 17.95 | 17.01 | 17.12 | 13,055,460 | -0.27(-1.55%) |
Sep 02, 2020 | 17.17 | 17.45 | 17.02 | 17.39 | 10,136,757 | +0.13(+0.78%) |
Sep 01, 2020 | 17.18 | 17.50 | 17.02 | 17.26 | 8,134,252 | +0.02(+0.10%) |
Aug 31, 2020 | 17.59 | 17.64 | 17.22 | 17.24 | 14,977,146 | -0.43(-2.43%) |
Aug 28, 2020 | 17.72 | 17.73 | 17.43 | 17.67 | 6,435,373 | +0.16(+0.90%) |
Aug 27, 2020 | 17.24 | 17.65 | 17.20 | 17.51 | 7,683,463 | +0.34(+1.96%) |
Aug 26, 2020 | 17.29 | 17.33 | 17.12 | 17.18 | 9,280,033 | -0.15(-0.88%) |
Aug 25, 2020 | 17.51 | 17.63 | 17.22 | 17.33 | 9,146,456 | +0.02(+0.10%) |
Aug 24, 2020 | 16.79 | 17.32 | 16.71 | 17.31 | 19,727,330 | +0.60(+3.59%) |
Aug 21, 2020 | 16.86 | 17.03 | 16.66 | 16.71 | 10,045,553 | -0.15(-0.90%) |
Aug 20, 2020 | 16.95 | 17.08 | 16.82 | 16.86 | 7,920,911 | -0.26(-1.52%) |
Aug 19, 2020 | 17.18 | 17.49 | 17.09 | 17.12 | 10,683,602 | -0.05(-0.29%) |
Aug 18, 2020 | 17.43 | 17.57 | 17.12 | 17.17 | 10,245,045 | -0.26(-1.47%) |
Aug 17, 2020 | 17.79 | 17.80 | 17.38 | 17.43 | 8,219,090 | -0.33(-1.84%) |
Aug 14, 2020 | 17.53 | 17.84 | 17.47 | 17.76 | 14,784,248 | +0.08(+0.43%) |
Aug 13, 2020 | 17.71 | 17.92 | 17.54 | 17.68 | 10,328,879 | -0.27(-1.50%) |
Aug 12, 2020 | 18.59 | 18.59 | 17.72 | 17.95 | 13,229,372 | -0.24(-1.31%) |
Aug 11, 2020 | 18.35 | 18.59 | 18.17 | 18.19 | 20,439,850 | +0.35(+1.99%) |
Aug 10, 2020 | 17.43 | 17.92 | 17.43 | 17.83 | 16,596,030 | +0.48(+2.74%) |
Aug 07, 2020 | 16.55 | 17.45 | 16.39 | 17.36 | 18,930,690 | +0.78(+4.71%) |
Aug 06, 2020 | 16.81 | 17.24 | 16.56 | 16.58 | 16,980,188 | -0.58(-3.40%) |
Aug 05, 2020 | 16.78 | 17.24 | 16.73 | 17.16 | 13,625,377 | +0.62(+3.74%) |
Aug 04, 2020 | 16.68 | 16.73 | 16.51 | 16.54 | 9,429,788 | -0.18(-1.07%) |
Aug 03, 2020 | 16.80 | 17.02 | 16.61 | 16.72 | 8,883,770 | -0.04(-0.24%) |
Jul 31, 2020 | 16.62 | 16.78 | 16.46 | 16.76 | 13,237,292 | +0.13(+0.80%) |
Jul 30, 2020 | 16.66 | 16.71 | 16.35 | 16.63 | 10,469,119 | -0.50(-2.92%) |
Jul 29, 2020 | 16.66 | 17.15 | 16.57 | 17.13 | 15,368,268 | +0.48(+2.90%) |
Jul 28, 2020 | 16.66 | 16.84 | 16.61 | 16.65 | 10,686,819 | -0.09(-0.56%) |
Jul 27, 2020 | 16.84 | 16.86 | 16.57 | 16.74 | 10,079,809 | -0.19(-1.10%) |
Jul 24, 2020 | 17.15 | 17.19 | 16.90 | 16.93 | 7,507,003 | -0.15(-0.88%) |
Jul 23, 2020 | 16.92 | 17.20 | 16.89 | 17.08 | 9,200,742 | +0.06(+0.36%) |
Jul 22, 2020 | 16.85 | 17.04 | 16.77 | 17.01 | 8,363,466 | +0.04(+0.26%) |
Jul 21, 2020 | 16.84 | 17.27 | 16.83 | 16.97 | 10,204,631 | +0.24(+1.43%) |
Jul 20, 2020 | 16.93 | 17.03 | 16.67 | 16.73 | 9,707,250 | -0.31(-1.79%) |
Jul 17, 2020 | 17.15 | 17.21 | 16.89 | 17.04 | 8,860,540 | -0.12(-0.67%) |
Jul 16, 2020 | 16.93 | 17.50 | 16.81 | 17.15 | 10,152,978 | +0.04(+0.23%) |
Jul 15, 2020 | 17.15 | 17.20 | 16.87 | 17.11 | 13,662,818 | +0.33(+1.98%) |
Jul 14, 2020 | 16.54 | 16.81 | 16.38 | 16.78 | 15,432,957 | +0.21(+1.28%) |
Jul 13, 2020 | 16.61 | 16.81 | 16.43 | 16.57 | 14,545,379 | +0.21(+1.27%) |
Jul 10, 2020 | 15.71 | 16.41 | 15.69 | 16.36 | 10,394,277 | +0.69(+4.38%) |
Jul 09, 2020 | 16.27 | 16.27 | 15.57 | 15.67 | 13,785,786 | -0.61(-3.75%) |
Jul 08, 2020 | 16.03 | 16.39 | 15.97 | 16.28 | 14,789,042 | +0.33(+2.08%) |
Jul 07, 2020 | 16.20 | 16.33 | 15.91 | 15.95 | 11,603,717 | -0.47(-2.88%) |
Jul 06, 2020 | 16.25 | 16.52 | 16.11 | 16.42 | 13,818,926 | +0.64(+4.04%) |
Jul 02, 2020 | 16.16 | 16.47 | 15.76 | 15.79 | 11,328,475 | +0.06(+0.39%) |