Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.19 | 17.34 | 16.97 | 17.13 | 14,482 | -0.14(-0.83%) |
Sep 29, 2020 | 17.18 | 17.39 | 17.04 | 17.27 | 6,506 | -0.10(-0.58%) |
Sep 28, 2020 | 17.65 | 17.65 | 17.19 | 17.38 | 10,896 | +0.42(+2.50%) |
Sep 25, 2020 | 16.89 | 17.05 | 16.70 | 16.95 | 9,801 | +0.27(+1.62%) |
Sep 24, 2020 | 16.68 | 17.03 | 16.50 | 16.68 | 13,399 | +0.36(+2.23%) |
Sep 23, 2020 | 16.94 | 17.02 | 16.28 | 16.32 | 17,630 | -0.58(-3.41%) |
Sep 22, 2020 | 17.15 | 17.15 | 16.49 | 16.89 | 25,881 | -0.14(-0.80%) |
Sep 21, 2020 | 17.80 | 18.50 | 16.91 | 17.03 | 31,255 | -0.82(-4.60%) |
Sep 18, 2020 | 18.40 | 18.84 | 17.80 | 17.85 | 110,414 | -0.39(-2.14%) |
Sep 17, 2020 | 18.25 | 18.27 | 18.06 | 18.24 | 11,362 | +0.03(+0.19%) |
Sep 16, 2020 | 18.27 | 18.38 | 17.95 | 18.21 | 18,576 | +0.23(+1.27%) |
Sep 15, 2020 | 18.70 | 18.70 | 17.95 | 17.98 | 5,082 | -0.38(-2.08%) |
Sep 14, 2020 | 18.44 | 18.61 | 18.29 | 18.36 | 9,041 | +0.06(+0.32%) |
Sep 11, 2020 | 18.94 | 18.94 | 18.24 | 18.30 | 10,155 | -0.46(-2.44%) |
Sep 10, 2020 | 18.63 | 18.98 | 18.41 | 18.76 | 17,127 | -0.03(-0.18%) |
Sep 09, 2020 | 18.55 | 19.32 | 18.30 | 18.79 | 24,445 | +0.32(+1.74%) |
Sep 08, 2020 | 18.30 | 18.48 | 17.88 | 18.47 | 27,509 | +0.18(+0.97%) |
Sep 04, 2020 | 18.38 | 18.55 | 17.95 | 18.29 | 9,683 | +0.19(+1.03%) |
Sep 03, 2020 | 18.05 | 18.58 | 17.96 | 18.10 | 13,482 | +0.07(+0.38%) |
Sep 02, 2020 | 18.01 | 18.18 | 17.93 | 18.04 | 13,308 | -0.03(-0.19%) |
Sep 01, 2020 | 17.95 | 18.23 | 17.84 | 18.07 | 22,737 | +0.15(+0.85%) |
Aug 31, 2020 | 18.10 | 18.43 | 17.78 | 17.92 | 42,148 | -0.29(-1.58%) |
Aug 28, 2020 | 18.38 | 18.42 | 17.95 | 18.21 | 13,816 | -0.03(-0.14%) |
Aug 27, 2020 | 18.27 | 18.46 | 18.23 | 18.23 | 10,369 | +0.16(+0.89%) |
Aug 26, 2020 | 18.14 | 18.49 | 18.07 | 18.07 | 26,433 | +0.08(+0.47%) |
Aug 25, 2020 | 18.43 | 18.49 | 17.99 | 17.99 | 18,451 | -0.27(-1.48%) |
Aug 24, 2020 | 18.21 | 18.66 | 18.05 | 18.26 | 11,934 | +0.04(+0.23%) |
Aug 21, 2020 | 18.22 | 18.52 | 17.96 | 18.21 | 21,846 | -0.08(-0.42%) |
Aug 20, 2020 | 18.32 | 18.48 | 18.21 | 18.29 | 18,126 | -0.19(-1.01%) |
Aug 19, 2020 | 18.49 | 18.77 | 18.21 | 18.48 | 10,393 | +0.03(+0.14%) |
Aug 18, 2020 | 18.85 | 18.85 | 18.38 | 18.45 | 13,738 | -0.22(-1.18%) |
Aug 17, 2020 | 18.89 | 19.06 | 18.65 | 18.67 | 15,519 | -0.41(-2.17%) |
Aug 14, 2020 | 18.89 | 19.09 | 18.74 | 19.09 | 9,683 | +0.03(+0.18%) |
Aug 13, 2020 | 19.46 | 19.59 | 18.98 | 19.05 | 20,950 | -0.61(-3.10%) |
Aug 12, 2020 | 19.87 | 19.87 | 19.10 | 19.66 | 14,952 | +0.19(+1.00%) |
Aug 11, 2020 | 19.69 | 20.01 | 19.23 | 19.47 | 29,707 | +0.15(+0.78%) |
Aug 10, 2020 | 18.91 | 19.55 | 18.73 | 19.32 | 19,850 | +0.40(+2.13%) |
Aug 07, 2020 | 18.42 | 18.91 | 18.41 | 18.91 | 15,266 | +0.39(+2.13%) |
Aug 06, 2020 | 18.45 | 18.70 | 18.45 | 18.52 | 7,078 | -0.18(-0.94%) |
Aug 05, 2020 | 18.71 | 18.84 | 18.52 | 18.70 | 12,265 | +0.14(+0.77%) |
Aug 04, 2020 | 18.44 | 18.70 | 18.40 | 18.55 | 8,686 | -0.03(-0.14%) |
Aug 03, 2020 | 18.36 | 18.87 | 18.36 | 18.58 | 24,380 | +0.16(+0.86%) |
Jul 31, 2020 | 17.49 | 18.51 | 17.49 | 18.42 | 32,561 | +0.93(+5.32%) |
Jul 30, 2020 | 17.47 | 17.82 | 17.46 | 17.49 | 11,242 | -0.23(-1.28%) |
Jul 29, 2020 | 17.35 | 18.18 | 17.25 | 17.72 | 49,695 | +0.60(+3.48%) |
Jul 28, 2020 | 17.66 | 17.66 | 17.12 | 17.12 | 21,610 | -0.33(-1.87%) |
Jul 27, 2020 | 18.08 | 18.08 | 17.45 | 17.45 | 18,163 | -0.68(-3.75%) |
Jul 24, 2020 | 18.14 | 18.48 | 18.09 | 18.13 | 8,706 | -0.15(-0.83%) |
Jul 23, 2020 | 18.19 | 18.47 | 18.08 | 18.28 | 17,250 | -0.03(-0.14%) |
Jul 22, 2020 | 18.19 | 18.31 | 18.14 | 18.30 | 9,639 | -0.09(-0.50%) |
Jul 21, 2020 | 18.27 | 18.60 | 18.18 | 18.39 | 24,917 | +0.33(+1.81%) |
Jul 20, 2020 | 18.38 | 18.38 | 18.04 | 18.07 | 12,565 | -0.39(-2.13%) |
Jul 17, 2020 | 18.74 | 18.86 | 18.45 | 18.46 | 16,936 | -0.45(-2.39%) |
Jul 16, 2020 | 18.98 | 19.07 | 18.86 | 18.91 | 11,965 | -0.25(-1.31%) |
Jul 15, 2020 | 18.82 | 19.46 | 18.82 | 19.17 | 22,947 | +0.63(+3.39%) |
Jul 14, 2020 | 18.65 | 18.74 | 18.39 | 18.54 | 14,857 | +0.15(+0.82%) |
Jul 13, 2020 | 18.29 | 18.70 | 17.98 | 18.39 | 23,646 | +0.10(+0.55%) |
Jul 10, 2020 | 17.55 | 18.31 | 17.45 | 18.29 | 21,111 | +0.86(+4.91%) |
Jul 09, 2020 | 17.91 | 18.37 | 17.41 | 17.43 | 32,034 | -0.62(-3.44%) |
Jul 08, 2020 | 18.24 | 18.45 | 17.65 | 18.05 | 32,746 | -0.25(-1.37%) |
Jul 07, 2020 | 18.97 | 19.05 | 18.19 | 18.30 | 42,175 | -0.88(-4.59%) |
Jul 06, 2020 | 19.33 | 19.43 | 18.83 | 19.18 | 16,521 | +0.24(+1.28%) |
Jul 02, 2020 | 19.54 | 19.54 | 18.81 | 18.94 | 17,413 | -0.21(-1.09%) |