Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.23 | 17.38 | 17.01 | 17.17 | 14,449 | -0.14(-0.83%) |
Sep 29, 2020 | 17.22 | 17.43 | 17.08 | 17.31 | 6,492 | -0.10(-0.58%) |
Sep 28, 2020 | 17.69 | 17.69 | 17.23 | 17.42 | 10,871 | +0.42(+2.50%) |
Sep 25, 2020 | 16.93 | 17.09 | 16.74 | 16.99 | 9,779 | +0.27(+1.62%) |
Sep 24, 2020 | 16.72 | 17.07 | 16.54 | 16.72 | 13,369 | +0.36(+2.23%) |
Sep 23, 2020 | 16.97 | 17.06 | 16.32 | 16.36 | 17,590 | -0.58(-3.41%) |
Sep 22, 2020 | 17.19 | 17.19 | 16.52 | 16.93 | 25,823 | -0.14(-0.80%) |
Sep 21, 2020 | 17.84 | 18.54 | 16.95 | 17.07 | 31,184 | -0.82(-4.60%) |
Sep 18, 2020 | 18.44 | 18.88 | 17.84 | 17.89 | 110,164 | -0.39(-2.14%) |
Sep 17, 2020 | 18.29 | 18.31 | 18.10 | 18.28 | 11,336 | +0.03(+0.19%) |
Sep 16, 2020 | 18.32 | 18.42 | 17.99 | 18.25 | 18,534 | +0.23(+1.27%) |
Sep 15, 2020 | 18.74 | 18.74 | 17.99 | 18.02 | 5,071 | -0.38(-2.08%) |
Sep 14, 2020 | 18.49 | 18.66 | 18.33 | 18.40 | 9,020 | +0.06(+0.32%) |
Sep 11, 2020 | 18.99 | 18.99 | 18.28 | 18.34 | 10,132 | -0.46(-2.44%) |
Sep 10, 2020 | 18.67 | 19.02 | 18.45 | 18.80 | 17,088 | -0.03(-0.18%) |
Sep 09, 2020 | 18.60 | 19.37 | 18.34 | 18.83 | 24,390 | +0.32(+1.74%) |
Sep 08, 2020 | 18.34 | 18.52 | 17.92 | 18.51 | 27,446 | +0.18(+0.97%) |
Sep 04, 2020 | 18.42 | 18.60 | 17.99 | 18.33 | 9,661 | +0.19(+1.03%) |
Sep 03, 2020 | 18.09 | 18.62 | 18.00 | 18.15 | 13,451 | +0.07(+0.38%) |
Sep 02, 2020 | 18.05 | 18.22 | 17.97 | 18.08 | 13,278 | -0.03(-0.19%) |
Sep 01, 2020 | 17.99 | 18.27 | 17.88 | 18.11 | 22,685 | +0.15(+0.85%) |
Aug 31, 2020 | 18.15 | 18.47 | 17.82 | 17.96 | 42,053 | -0.29(-1.58%) |
Aug 28, 2020 | 18.43 | 18.46 | 17.99 | 18.25 | 13,785 | -0.03(-0.14%) |
Aug 27, 2020 | 18.32 | 18.50 | 18.27 | 18.27 | 10,346 | +0.16(+0.89%) |
Aug 26, 2020 | 18.18 | 18.53 | 18.11 | 18.11 | 26,373 | +0.08(+0.47%) |
Aug 25, 2020 | 18.47 | 18.54 | 18.03 | 18.03 | 18,409 | -0.27(-1.48%) |
Aug 24, 2020 | 18.26 | 18.70 | 18.09 | 18.30 | 11,907 | +0.04(+0.23%) |
Aug 21, 2020 | 18.26 | 18.56 | 18.00 | 18.26 | 21,797 | -0.08(-0.42%) |
Aug 20, 2020 | 18.37 | 18.52 | 18.25 | 18.33 | 18,085 | -0.19(-1.01%) |
Aug 19, 2020 | 18.54 | 18.82 | 18.26 | 18.52 | 10,369 | +0.03(+0.14%) |
Aug 18, 2020 | 18.89 | 18.89 | 18.43 | 18.49 | 13,707 | -0.22(-1.18%) |
Aug 17, 2020 | 18.94 | 19.11 | 18.69 | 18.71 | 15,484 | -0.42(-2.17%) |
Aug 14, 2020 | 18.94 | 19.13 | 18.78 | 19.13 | 9,661 | +0.03(+0.18%) |
Aug 13, 2020 | 19.50 | 19.63 | 19.02 | 19.10 | 20,902 | -0.61(-3.10%) |
Aug 12, 2020 | 19.91 | 19.91 | 19.15 | 19.71 | 14,918 | +0.20(+1.00%) |
Aug 11, 2020 | 19.74 | 20.06 | 19.28 | 19.51 | 29,639 | +0.15(+0.78%) |
Aug 10, 2020 | 18.95 | 19.60 | 18.77 | 19.36 | 19,805 | +0.40(+2.13%) |
Aug 07, 2020 | 18.46 | 18.96 | 18.45 | 18.96 | 15,232 | +0.39(+2.13%) |
Aug 06, 2020 | 18.50 | 18.74 | 18.49 | 18.56 | 7,062 | -0.18(-0.94%) |
Aug 05, 2020 | 18.75 | 18.88 | 18.56 | 18.74 | 12,238 | +0.14(+0.77%) |
Aug 04, 2020 | 18.48 | 18.74 | 18.45 | 18.60 | 8,666 | -0.03(-0.14%) |
Aug 03, 2020 | 18.40 | 18.92 | 18.40 | 18.62 | 24,325 | +0.16(+0.86%) |
Jul 31, 2020 | 17.53 | 18.55 | 17.53 | 18.46 | 32,487 | +0.93(+5.32%) |
Jul 30, 2020 | 17.51 | 17.86 | 17.50 | 17.53 | 11,217 | -0.23(-1.28%) |
Jul 29, 2020 | 17.39 | 18.22 | 17.29 | 17.76 | 49,583 | +0.60(+3.48%) |
Jul 28, 2020 | 17.70 | 17.70 | 17.16 | 17.16 | 21,561 | -0.33(-1.87%) |
Jul 27, 2020 | 18.13 | 18.13 | 17.49 | 17.49 | 18,122 | -0.68(-3.75%) |
Jul 24, 2020 | 18.18 | 18.52 | 18.13 | 18.17 | 8,687 | -0.15(-0.83%) |
Jul 23, 2020 | 18.24 | 18.51 | 18.13 | 18.32 | 17,211 | -0.03(-0.14%) |
Jul 22, 2020 | 18.24 | 18.35 | 18.18 | 18.34 | 9,617 | -0.09(-0.50%) |
Jul 21, 2020 | 18.31 | 18.64 | 18.22 | 18.44 | 24,860 | +0.33(+1.81%) |
Jul 20, 2020 | 18.42 | 18.42 | 18.08 | 18.11 | 12,536 | -0.39(-2.13%) |
Jul 17, 2020 | 18.78 | 18.91 | 18.50 | 18.50 | 16,898 | -0.45(-2.39%) |
Jul 16, 2020 | 19.02 | 19.12 | 18.91 | 18.96 | 11,938 | -0.25(-1.31%) |
Jul 15, 2020 | 18.87 | 19.50 | 18.87 | 19.21 | 22,895 | +0.63(+3.39%) |
Jul 14, 2020 | 18.69 | 18.78 | 18.44 | 18.58 | 14,824 | +0.15(+0.82%) |
Jul 13, 2020 | 18.33 | 18.74 | 18.02 | 18.43 | 23,593 | +0.10(+0.55%) |
Jul 10, 2020 | 17.59 | 18.35 | 17.49 | 18.33 | 21,063 | +0.86(+4.91%) |
Jul 09, 2020 | 17.95 | 18.41 | 17.45 | 17.47 | 31,961 | -0.62(-3.44%) |
Jul 08, 2020 | 18.28 | 18.49 | 17.69 | 18.09 | 32,671 | -0.25(-1.37%) |
Jul 07, 2020 | 19.02 | 19.10 | 18.24 | 18.34 | 42,080 | -0.88(-4.59%) |
Jul 06, 2020 | 19.37 | 19.48 | 18.87 | 19.23 | 16,484 | +0.24(+1.28%) |
Jul 02, 2020 | 19.59 | 19.59 | 18.85 | 18.98 | 17,374 | -0.21(-1.09%) |