Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.49 | 17.81 | 17.42 | 17.68 | 5,776,297 | +0.32(+1.84%) |
Sep 29, 2020 | 17.46 | 17.60 | 17.16 | 17.36 | 3,128,145 | -0.02(-0.11%) |
Sep 28, 2020 | 17.52 | 17.64 | 17.35 | 17.38 | 3,364,287 | +0.03(+0.16%) |
Sep 25, 2020 | 17.13 | 17.37 | 17.06 | 17.35 | 3,907,610 | +0.08(+0.48%) |
Sep 24, 2020 | 17.20 | 17.49 | 17.00 | 17.27 | 4,603,776 | +0.04(+0.21%) |
Sep 23, 2020 | 17.30 | 17.48 | 17.22 | 17.23 | 6,041,503 | -0.05(-0.26%) |
Sep 22, 2020 | 17.22 | 17.46 | 17.17 | 17.28 | 3,399,626 | +0.01(+0.05%) |
Sep 21, 2020 | 17.13 | 17.59 | 17.06 | 17.27 | 7,587,876 | -0.03(-0.16%) |
Sep 18, 2020 | 17.58 | 17.63 | 17.22 | 17.30 | 11,974,533 | -0.33(-1.87%) |
Sep 17, 2020 | 17.88 | 17.90 | 17.48 | 17.63 | 5,218,769 | -0.41(-2.28%) |
Sep 16, 2020 | 17.38 | 18.07 | 17.38 | 18.04 | 7,893,655 | +0.67(+3.84%) |
Sep 15, 2020 | 17.89 | 17.96 | 17.23 | 17.37 | 5,282,976 | -0.48(-2.71%) |
Sep 14, 2020 | 17.88 | 18.14 | 17.75 | 17.86 | 4,890,497 | +0.08(+0.46%) |
Sep 11, 2020 | 17.77 | 17.87 | 17.60 | 17.77 | 3,059,376 | +0.00(+0.00%) |
Sep 10, 2020 | 17.78 | 18.07 | 17.73 | 17.77 | 4,019,907 | -0.07(-0.41%) |
Sep 09, 2020 | 17.89 | 18.02 | 17.71 | 17.85 | 6,884,774 | +0.15(+0.83%) |
Sep 08, 2020 | 18.12 | 18.22 | 17.65 | 17.70 | 4,267,550 | -0.46(-2.52%) |
Sep 04, 2020 | 18.49 | 18.55 | 17.91 | 18.16 | 3,954,558 | -0.26(-1.39%) |
Sep 03, 2020 | 18.81 | 18.96 | 18.24 | 18.41 | 4,190,684 | -0.27(-1.47%) |
Sep 02, 2020 | 18.26 | 18.77 | 18.16 | 18.69 | 3,732,204 | +0.41(+2.25%) |
Sep 01, 2020 | 18.14 | 18.32 | 18.04 | 18.28 | 3,303,590 | -0.06(-0.35%) |
Aug 31, 2020 | 18.26 | 18.39 | 18.17 | 18.34 | 4,758,456 | +0.11(+0.60%) |
Aug 28, 2020 | 18.14 | 18.26 | 17.92 | 18.23 | 2,728,115 | +0.17(+0.96%) |
Aug 27, 2020 | 17.99 | 18.20 | 17.92 | 18.06 | 3,628,566 | +0.11(+0.61%) |
Aug 26, 2020 | 18.18 | 18.18 | 17.86 | 17.95 | 3,920,118 | -0.34(-1.85%) |
Aug 25, 2020 | 18.63 | 18.63 | 18.18 | 18.28 | 3,663,475 | -0.19(-1.04%) |
Aug 24, 2020 | 18.12 | 18.51 | 18.10 | 18.48 | 4,501,978 | +0.39(+2.17%) |
Aug 21, 2020 | 18.19 | 18.35 | 18.00 | 18.08 | 4,848,098 | -0.03(-0.15%) |
Aug 20, 2020 | 18.39 | 18.45 | 18.10 | 18.11 | 6,107,477 | -0.39(-2.12%) |
Aug 19, 2020 | 18.40 | 18.71 | 18.38 | 18.50 | 3,888,021 | +0.15(+0.80%) |
Aug 18, 2020 | 18.74 | 18.84 | 18.24 | 18.36 | 7,682,333 | -0.37(-1.99%) |
Aug 17, 2020 | 18.63 | 18.90 | 18.56 | 18.73 | 5,996,625 | +0.10(+0.54%) |
Aug 14, 2020 | 18.72 | 18.73 | 18.39 | 18.63 | 5,055,518 | -0.18(-0.96%) |
Aug 13, 2020 | 18.38 | 18.93 | 18.38 | 18.81 | 6,282,495 | +0.31(+1.67%) |
Aug 12, 2020 | 18.89 | 19.00 | 18.49 | 18.50 | 9,147,816 | -0.19(-1.02%) |
Aug 11, 2020 | 19.25 | 19.43 | 18.68 | 18.69 | 5,828,193 | -0.34(-1.76%) |
Aug 10, 2020 | 18.67 | 19.08 | 18.58 | 19.03 | 4,911,418 | +0.52(+2.79%) |
Aug 07, 2020 | 18.31 | 18.78 | 18.28 | 18.51 | 8,033,439 | +0.13(+0.69%) |
Aug 06, 2020 | 17.28 | 18.60 | 17.28 | 18.39 | 13,099,365 | +1.13(+6.57%) |
Aug 05, 2020 | 17.85 | 17.99 | 17.14 | 17.25 | 9,638,904 | -0.43(-2.41%) |
Aug 04, 2020 | 17.47 | 18.07 | 17.47 | 17.68 | 9,479,906 | +0.15(+0.88%) |
Aug 03, 2020 | 17.18 | 17.73 | 17.02 | 17.52 | 6,446,557 | +0.28(+1.63%) |
Jul 31, 2020 | 17.38 | 17.50 | 16.69 | 17.24 | 18,625,288 | -0.11(-0.63%) |
Jul 30, 2020 | 17.41 | 17.43 | 17.02 | 17.35 | 7,973,003 | -0.27(-1.54%) |
Jul 29, 2020 | 17.61 | 17.66 | 17.33 | 17.62 | 4,612,567 | +0.07(+0.41%) |
Jul 28, 2020 | 17.24 | 17.75 | 17.23 | 17.55 | 4,380,420 | +0.25(+1.47%) |
Jul 27, 2020 | 17.82 | 17.90 | 17.11 | 17.30 | 7,971,175 | -0.61(-3.39%) |
Jul 24, 2020 | 18.36 | 18.46 | 17.80 | 17.90 | 4,063,687 | -0.43(-2.33%) |
Jul 23, 2020 | 18.10 | 18.67 | 18.03 | 18.33 | 6,539,090 | +0.18(+1.00%) |
Jul 22, 2020 | 17.50 | 18.24 | 17.42 | 18.15 | 8,029,205 | +0.55(+3.14%) |
Jul 21, 2020 | 17.46 | 17.61 | 17.29 | 17.60 | 7,228,808 | +0.20(+1.15%) |
Jul 20, 2020 | 18.01 | 18.12 | 17.28 | 17.40 | 5,248,166 | -0.62(-3.42%) |
Jul 17, 2020 | 17.58 | 18.09 | 17.50 | 18.01 | 8,498,484 | +0.52(+2.95%) |
Jul 16, 2020 | 17.51 | 17.66 | 17.28 | 17.50 | 5,260,622 | -0.01(-0.05%) |
Jul 15, 2020 | 17.74 | 18.01 | 17.49 | 17.51 | 5,773,281 | +0.02(+0.10%) |
Jul 14, 2020 | 17.44 | 17.76 | 17.40 | 17.49 | 12,132,080 | +0.06(+0.36%) |
Jul 13, 2020 | 17.51 | 17.69 | 17.35 | 17.42 | 7,623,775 | -0.05(-0.31%) |
Jul 10, 2020 | 17.23 | 17.55 | 17.19 | 17.48 | 4,774,154 | +0.29(+1.69%) |
Jul 09, 2020 | 17.43 | 17.44 | 16.79 | 17.19 | 15,683,454 | -0.34(-1.97%) |
Jul 08, 2020 | 17.65 | 17.67 | 17.44 | 17.53 | 6,124,728 | -0.15(-0.82%) |
Jul 07, 2020 | 17.60 | 17.80 | 17.45 | 17.68 | 6,100,881 | -0.10(-0.56%) |
Jul 06, 2020 | 17.91 | 18.09 | 17.52 | 17.78 | 7,744,685 | +0.13(+0.72%) |
Jul 02, 2020 | 17.67 | 17.94 | 17.60 | 17.65 | 8,765,075 | +0.17(+0.99%) |