Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.03 | 18.39 | 18.00 | 18.22 | 2,632,282 | +0.34(+1.91%) |
Sep 29, 2020 | 18.38 | 18.38 | 17.78 | 17.88 | 1,581,464 | -0.53(-2.89%) |
Sep 28, 2020 | 18.10 | 18.58 | 18.00 | 18.41 | 1,250,191 | +0.62(+3.50%) |
Sep 25, 2020 | 17.50 | 17.83 | 17.42 | 17.79 | 2,896,866 | +0.13(+0.75%) |
Sep 24, 2020 | 17.70 | 17.95 | 17.53 | 17.66 | 1,476,952 | -0.06(-0.33%) |
Sep 23, 2020 | 18.31 | 18.48 | 17.66 | 17.71 | 1,754,946 | -0.71(-3.83%) |
Sep 22, 2020 | 18.41 | 18.79 | 18.37 | 18.42 | 1,339,130 | +0.06(+0.32%) |
Sep 21, 2020 | 18.45 | 18.58 | 17.84 | 18.36 | 2,119,653 | -0.51(-2.69%) |
Sep 18, 2020 | 19.62 | 19.69 | 18.80 | 18.87 | 3,443,428 | -0.77(-3.93%) |
Sep 17, 2020 | 19.93 | 20.01 | 19.58 | 19.64 | 1,402,136 | -0.51(-2.52%) |
Sep 16, 2020 | 20.30 | 20.39 | 20.07 | 20.15 | 1,783,432 | -0.07(-0.33%) |
Sep 15, 2020 | 19.84 | 20.38 | 19.83 | 20.21 | 1,581,676 | +0.49(+2.50%) |
Sep 14, 2020 | 19.37 | 19.95 | 19.32 | 19.72 | 1,449,592 | +0.57(+2.96%) |
Sep 11, 2020 | 19.20 | 19.30 | 18.96 | 19.15 | 1,977,136 | +0.01(+0.04%) |
Sep 10, 2020 | 19.25 | 19.33 | 19.03 | 19.14 | 2,151,034 | -0.12(-0.64%) |
Sep 09, 2020 | 19.59 | 19.80 | 18.98 | 19.27 | 1,909,608 | -0.25(-1.31%) |
Sep 08, 2020 | 19.56 | 19.68 | 19.27 | 19.52 | 1,599,153 | -0.25(-1.25%) |
Sep 04, 2020 | 19.84 | 20.02 | 19.19 | 19.77 | 1,194,380 | +0.12(+0.59%) |
Sep 03, 2020 | 19.46 | 20.27 | 19.46 | 19.65 | 1,474,770 | +0.25(+1.31%) |
Sep 02, 2020 | 19.25 | 19.41 | 19.05 | 19.40 | 1,152,768 | +0.25(+1.29%) |
Sep 01, 2020 | 19.13 | 19.26 | 18.81 | 19.15 | 1,086,578 | -0.16(-0.81%) |
Aug 31, 2020 | 19.56 | 19.56 | 19.09 | 19.31 | 2,167,099 | -0.26(-1.34%) |
Aug 28, 2020 | 19.78 | 19.84 | 19.28 | 19.57 | 1,278,407 | -0.18(-0.92%) |
Aug 27, 2020 | 19.47 | 19.85 | 19.47 | 19.75 | 923,516 | +0.44(+2.26%) |
Aug 26, 2020 | 19.89 | 19.89 | 19.12 | 19.32 | 1,727,838 | -0.49(-2.49%) |
Aug 25, 2020 | 19.60 | 19.83 | 19.30 | 19.81 | 1,439,595 | +0.20(+1.01%) |
Aug 24, 2020 | 18.83 | 19.62 | 18.63 | 19.61 | 2,161,312 | +0.80(+4.24%) |
Aug 21, 2020 | 18.97 | 19.18 | 18.78 | 18.82 | 1,651,241 | -0.02(-0.09%) |
Aug 20, 2020 | 18.56 | 19.01 | 18.56 | 18.83 | 1,392,238 | +0.09(+0.48%) |
Aug 19, 2020 | 18.99 | 19.06 | 18.67 | 18.74 | 2,201,786 | -0.25(-1.34%) |
Aug 18, 2020 | 19.44 | 19.44 | 18.85 | 19.00 | 1,076,450 | -0.45(-2.33%) |
Aug 17, 2020 | 19.34 | 19.50 | 19.16 | 19.45 | 596,443 | +0.05(+0.25%) |
Aug 14, 2020 | 19.23 | 19.74 | 19.14 | 19.40 | 1,183,193 | +0.02(+0.09%) |
Aug 13, 2020 | 19.83 | 19.96 | 19.35 | 19.38 | 1,430,104 | -0.63(-3.16%) |
Aug 12, 2020 | 20.02 | 20.07 | 19.60 | 20.02 | 1,145,844 | +0.18(+0.91%) |
Aug 11, 2020 | 20.18 | 20.39 | 19.75 | 19.84 | 1,270,180 | -0.01(-0.04%) |
Aug 10, 2020 | 19.58 | 20.07 | 19.55 | 19.84 | 1,215,174 | +0.32(+1.64%) |
Aug 07, 2020 | 19.08 | 19.52 | 18.91 | 19.52 | 704,443 | +0.30(+1.54%) |
Aug 06, 2020 | 18.90 | 19.36 | 18.78 | 19.23 | 908,771 | +0.23(+1.21%) |
Aug 05, 2020 | 19.51 | 19.56 | 18.95 | 19.00 | 1,267,225 | -0.36(-1.87%) |
Aug 04, 2020 | 19.00 | 19.51 | 18.96 | 19.36 | 1,518,002 | +0.24(+1.25%) |
Aug 03, 2020 | 19.34 | 19.34 | 18.94 | 19.12 | 1,696,836 | -0.26(-1.36%) |
Jul 31, 2020 | 19.49 | 19.67 | 19.05 | 19.38 | 2,487,988 | -0.16(-0.80%) |
Jul 30, 2020 | 19.76 | 20.18 | 18.91 | 19.54 | 2,041,427 | -0.55(-2.74%) |
Jul 29, 2020 | 20.35 | 20.49 | 19.90 | 20.09 | 1,606,925 | -0.08(-0.41%) |
Jul 28, 2020 | 19.64 | 20.34 | 19.52 | 20.17 | 1,081,310 | +0.47(+2.38%) |
Jul 27, 2020 | 19.18 | 19.71 | 18.84 | 19.70 | 1,692,075 | +0.44(+2.31%) |
Jul 24, 2020 | 19.60 | 19.78 | 19.24 | 19.26 | 1,494,252 | -0.42(-2.13%) |
Jul 23, 2020 | 19.58 | 19.99 | 19.46 | 19.68 | 1,106,333 | -0.02(-0.12%) |
Jul 22, 2020 | 19.06 | 19.93 | 19.05 | 19.70 | 1,131,077 | +0.44(+2.26%) |
Jul 21, 2020 | 19.28 | 19.62 | 19.16 | 19.27 | 903,373 | +0.17(+0.90%) |
Jul 20, 2020 | 19.48 | 19.55 | 18.92 | 19.09 | 1,212,605 | -0.62(-3.13%) |
Jul 17, 2020 | 19.51 | 19.82 | 19.37 | 19.71 | 1,262,721 | +0.30(+1.53%) |
Jul 16, 2020 | 19.82 | 19.84 | 19.38 | 19.42 | 1,172,315 | -0.53(-2.68%) |
Jul 15, 2020 | 19.91 | 20.11 | 19.48 | 19.95 | 2,374,633 | +0.39(+1.98%) |
Jul 14, 2020 | 19.76 | 20.11 | 19.47 | 19.56 | 1,218,322 | -0.17(-0.88%) |
Jul 13, 2020 | 19.89 | 20.30 | 19.53 | 19.74 | 1,093,904 | +0.00(+0.00%) |
Jul 10, 2020 | 19.53 | 20.11 | 19.53 | 19.74 | 777,283 | +0.16(+0.80%) |
Jul 09, 2020 | 19.53 | 19.71 | 19.05 | 19.58 | 2,110,360 | -0.05(-0.25%) |
Jul 08, 2020 | 19.46 | 19.78 | 19.44 | 19.63 | 1,032,576 | +0.11(+0.55%) |
Jul 07, 2020 | 20.40 | 20.40 | 19.41 | 19.52 | 1,964,462 | -1.19(-5.76%) |
Jul 06, 2020 | 21.44 | 21.65 | 20.68 | 20.71 | 1,999,530 | -0.11(-0.51%) |
Jul 02, 2020 | 21.27 | 21.54 | 20.81 | 20.82 | 1,432,478 | +0.02(+0.12%) |