Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.12 | 18.52 | 18.08 | 18.26 | 6,977,431 | +0.28(+1.57%) |
Sep 29, 2020 | 18.18 | 18.29 | 17.72 | 17.98 | 6,685,886 | -0.30(-1.64%) |
Sep 28, 2020 | 17.92 | 18.43 | 17.80 | 18.28 | 7,868,539 | +0.75(+4.25%) |
Sep 25, 2020 | 17.10 | 17.63 | 16.72 | 17.53 | 8,067,683 | +0.74(+4.39%) |
Sep 24, 2020 | 16.86 | 17.21 | 16.55 | 16.80 | 4,946,641 | +0.04(+0.26%) |
Sep 23, 2020 | 17.28 | 17.70 | 16.74 | 16.75 | 6,708,422 | -0.47(-2.73%) |
Sep 22, 2020 | 17.77 | 17.97 | 17.11 | 17.22 | 9,356,264 | -0.64(-3.57%) |
Sep 21, 2020 | 18.14 | 18.29 | 17.63 | 17.86 | 9,276,588 | -0.76(-4.07%) |
Sep 18, 2020 | 18.68 | 18.81 | 18.47 | 18.62 | 11,943,029 | -0.11(-0.59%) |
Sep 17, 2020 | 18.54 | 18.97 | 18.39 | 18.73 | 8,601,353 | -0.15(-0.82%) |
Sep 16, 2020 | 18.88 | 19.31 | 18.67 | 18.89 | 14,630,929 | +0.15(+0.82%) |
Sep 15, 2020 | 19.19 | 19.21 | 18.55 | 18.73 | 6,821,853 | -0.33(-1.71%) |
Sep 14, 2020 | 18.31 | 19.19 | 18.22 | 19.06 | 7,768,401 | +1.03(+5.73%) |
Sep 11, 2020 | 17.74 | 18.11 | 17.59 | 18.02 | 4,816,745 | +0.36(+2.01%) |
Sep 10, 2020 | 18.23 | 18.59 | 17.64 | 17.67 | 5,821,129 | -0.42(-2.32%) |
Sep 09, 2020 | 18.14 | 18.23 | 17.87 | 18.09 | 3,949,901 | +0.10(+0.57%) |
Sep 08, 2020 | 18.17 | 18.42 | 17.92 | 17.99 | 6,813,962 | -0.54(-2.91%) |
Sep 04, 2020 | 18.65 | 18.81 | 18.06 | 18.53 | 6,446,884 | +0.45(+2.46%) |
Sep 03, 2020 | 18.32 | 18.93 | 17.94 | 18.08 | 7,785,325 | -0.15(-0.80%) |
Sep 02, 2020 | 17.89 | 18.32 | 17.67 | 18.23 | 5,612,222 | +0.37(+2.06%) |
Sep 01, 2020 | 17.49 | 18.05 | 17.44 | 17.86 | 4,308,597 | +0.16(+0.92%) |
Aug 31, 2020 | 17.97 | 17.99 | 17.69 | 17.70 | 4,844,549 | -0.39(-2.13%) |
Aug 28, 2020 | 18.14 | 18.17 | 17.91 | 18.08 | 4,977,167 | +0.15(+0.81%) |
Aug 27, 2020 | 17.48 | 18.03 | 17.41 | 17.93 | 5,253,888 | +0.54(+3.10%) |
Aug 26, 2020 | 17.70 | 17.73 | 17.38 | 17.40 | 5,836,457 | -0.34(-1.93%) |
Aug 25, 2020 | 17.77 | 17.99 | 17.46 | 17.74 | 5,638,239 | +0.18(+1.02%) |
Aug 24, 2020 | 16.96 | 17.63 | 16.80 | 17.56 | 7,415,030 | +0.81(+4.81%) |
Aug 21, 2020 | 16.92 | 17.10 | 16.71 | 16.75 | 4,653,287 | -0.19(-1.11%) |
Aug 20, 2020 | 17.08 | 17.15 | 16.84 | 16.94 | 5,440,779 | -0.33(-1.89%) |
Aug 19, 2020 | 17.25 | 17.52 | 17.07 | 17.27 | 4,492,342 | +0.07(+0.40%) |
Aug 18, 2020 | 17.78 | 17.78 | 17.16 | 17.20 | 5,513,833 | -0.55(-3.09%) |
Aug 17, 2020 | 17.82 | 17.89 | 17.61 | 17.75 | 6,107,202 | -0.21(-1.15%) |
Aug 14, 2020 | 17.67 | 18.13 | 17.51 | 17.95 | 3,833,314 | +0.19(+1.06%) |
Aug 13, 2020 | 18.04 | 18.18 | 17.75 | 17.76 | 4,532,919 | -0.48(-2.63%) |
Aug 12, 2020 | 18.89 | 18.89 | 17.84 | 18.24 | 5,557,630 | -0.15(-0.84%) |
Aug 11, 2020 | 18.50 | 19.00 | 18.30 | 18.40 | 7,570,036 | +0.39(+2.14%) |
Aug 10, 2020 | 17.72 | 18.23 | 17.68 | 18.01 | 5,144,947 | +0.50(+2.84%) |
Aug 07, 2020 | 16.83 | 17.52 | 16.71 | 17.52 | 4,919,489 | +0.58(+3.44%) |
Aug 06, 2020 | 16.89 | 17.19 | 16.85 | 16.93 | 4,411,650 | -0.09(-0.50%) |
Aug 05, 2020 | 16.92 | 17.07 | 16.81 | 17.02 | 4,915,732 | +0.33(+1.95%) |
Aug 04, 2020 | 16.89 | 16.94 | 16.60 | 16.69 | 4,191,238 | -0.13(-0.76%) |
Aug 03, 2020 | 17.11 | 17.11 | 16.75 | 16.82 | 5,250,004 | -0.19(-1.11%) |
Jul 31, 2020 | 16.82 | 17.03 | 16.45 | 17.01 | 11,514,537 | +0.15(+0.86%) |
Jul 30, 2020 | 16.67 | 16.99 | 16.23 | 16.86 | 7,150,394 | -0.27(-1.55%) |
Jul 29, 2020 | 16.42 | 17.20 | 16.27 | 17.13 | 8,680,770 | +0.63(+3.79%) |
Jul 28, 2020 | 16.52 | 16.73 | 16.44 | 16.50 | 6,297,142 | -0.13(-0.77%) |
Jul 27, 2020 | 16.62 | 16.68 | 16.32 | 16.63 | 5,740,611 | -0.10(-0.61%) |
Jul 24, 2020 | 16.74 | 17.03 | 16.59 | 16.74 | 7,754,311 | +0.11(+0.67%) |
Jul 23, 2020 | 16.28 | 16.70 | 15.63 | 16.62 | 8,682,205 | -0.01(-0.05%) |
Jul 22, 2020 | 16.38 | 16.70 | 16.29 | 16.63 | 8,415,312 | +0.05(+0.31%) |
Jul 21, 2020 | 15.90 | 16.62 | 15.90 | 16.58 | 7,785,123 | +0.78(+4.93%) |
Jul 20, 2020 | 15.98 | 16.11 | 15.79 | 15.80 | 5,435,973 | -0.27(-1.65%) |
Jul 17, 2020 | 16.34 | 16.50 | 16.05 | 16.07 | 5,868,828 | -0.34(-2.09%) |
Jul 16, 2020 | 16.11 | 16.75 | 16.06 | 16.41 | 4,736,934 | -0.01(-0.05%) |
Jul 15, 2020 | 16.08 | 16.51 | 15.88 | 16.42 | 7,117,504 | +0.87(+5.62%) |
Jul 14, 2020 | 16.01 | 16.02 | 15.39 | 15.55 | 8,187,260 | -0.47(-2.94%) |
Jul 13, 2020 | 16.08 | 16.32 | 15.55 | 16.02 | 9,364,833 | +0.27(+1.69%) |
Jul 10, 2020 | 14.93 | 15.78 | 14.90 | 15.75 | 7,285,421 | +0.86(+5.75%) |
Jul 09, 2020 | 15.45 | 15.50 | 14.80 | 14.89 | 5,458,723 | -0.64(-4.13%) |
Jul 08, 2020 | 15.43 | 15.71 | 15.18 | 15.54 | 8,123,886 | +0.07(+0.44%) |
Jul 07, 2020 | 15.93 | 15.93 | 15.39 | 15.47 | 8,118,753 | -0.69(-4.24%) |
Jul 06, 2020 | 16.37 | 16.61 | 15.93 | 16.15 | 6,127,195 | +0.25(+1.56%) |
Jul 02, 2020 | 16.30 | 16.58 | 15.85 | 15.90 | 9,614,926 | +0.12(+0.76%) |