Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.11 | 17.21 | 16.43 | 16.55 | 2,509,293 | -0.57(-3.35%) |
Sep 29, 2020 | 17.33 | 17.39 | 16.98 | 17.12 | 1,824,899 | +0.11(+0.64%) |
Sep 28, 2020 | 16.76 | 17.38 | 16.76 | 17.02 | 1,839,600 | +0.51(+3.12%) |
Sep 25, 2020 | 16.13 | 16.61 | 16.09 | 16.50 | 1,955,673 | +0.20(+1.21%) |
Sep 24, 2020 | 16.22 | 16.61 | 15.99 | 16.30 | 2,373,831 | +0.03(+0.18%) |
Sep 23, 2020 | 16.94 | 17.39 | 16.26 | 16.27 | 2,697,088 | -0.63(-3.75%) |
Sep 22, 2020 | 16.61 | 17.06 | 16.46 | 16.91 | 2,781,772 | +0.20(+1.18%) |
Sep 21, 2020 | 17.03 | 17.04 | 16.57 | 16.71 | 3,776,731 | -0.81(-4.63%) |
Sep 18, 2020 | 18.11 | 18.54 | 17.39 | 17.52 | 7,221,684 | -0.78(-4.27%) |
Sep 17, 2020 | 18.32 | 18.88 | 18.12 | 18.30 | 6,283,433 | -0.29(-1.54%) |
Sep 16, 2020 | 17.97 | 18.83 | 17.71 | 18.59 | 3,742,844 | +0.56(+3.13%) |
Sep 15, 2020 | 18.17 | 18.30 | 17.82 | 18.02 | 2,498,987 | -0.18(-0.98%) |
Sep 14, 2020 | 17.79 | 18.24 | 17.54 | 18.20 | 3,762,177 | +0.58(+3.31%) |
Sep 11, 2020 | 16.86 | 17.89 | 16.84 | 17.62 | 4,095,719 | +0.81(+4.83%) |
Sep 10, 2020 | 17.93 | 17.93 | 16.76 | 16.81 | 5,166,096 | -0.14(-0.82%) |
Sep 09, 2020 | 17.32 | 17.41 | 16.83 | 16.95 | 3,009,249 | -0.18(-1.04%) |
Sep 08, 2020 | 17.40 | 17.50 | 16.94 | 17.12 | 2,415,395 | -0.40(-2.26%) |
Sep 04, 2020 | 17.89 | 18.18 | 17.30 | 17.52 | 2,472,121 | -0.03(-0.17%) |
Sep 03, 2020 | 18.13 | 18.52 | 17.39 | 17.55 | 2,340,335 | -0.60(-3.33%) |
Sep 02, 2020 | 17.39 | 18.17 | 17.25 | 18.15 | 2,127,146 | +0.79(+4.56%) |
Sep 01, 2020 | 17.19 | 17.63 | 17.07 | 17.36 | 1,657,041 | +0.02(+0.11%) |
Aug 31, 2020 | 17.69 | 17.82 | 17.18 | 17.34 | 2,680,518 | -0.49(-2.72%) |
Aug 28, 2020 | 17.38 | 17.86 | 17.32 | 17.83 | 1,471,856 | +0.57(+3.33%) |
Aug 27, 2020 | 17.18 | 17.55 | 17.08 | 17.25 | 1,994,099 | +0.24(+1.40%) |
Aug 26, 2020 | 17.29 | 17.36 | 17.01 | 17.02 | 2,453,353 | -0.25(-1.43%) |
Aug 25, 2020 | 17.32 | 17.41 | 16.82 | 17.26 | 2,257,527 | +0.00(+0.00%) |
Aug 24, 2020 | 16.76 | 17.32 | 16.75 | 17.26 | 2,373,471 | +0.52(+3.13%) |
Aug 21, 2020 | 16.71 | 16.96 | 16.60 | 16.74 | 1,273,137 | -0.03(-0.18%) |
Aug 20, 2020 | 16.68 | 17.00 | 16.52 | 16.77 | 1,399,028 | -0.18(-1.05%) |
Aug 19, 2020 | 16.97 | 17.26 | 16.82 | 16.95 | 1,436,292 | +0.19(+1.12%) |
Aug 18, 2020 | 16.91 | 17.11 | 16.72 | 16.76 | 2,506,533 | -0.42(-2.42%) |
Aug 17, 2020 | 17.40 | 17.46 | 17.02 | 17.17 | 1,868,768 | -0.20(-1.14%) |
Aug 14, 2020 | 17.29 | 17.66 | 17.10 | 17.37 | 1,340,016 | +0.07(+0.40%) |
Aug 13, 2020 | 17.61 | 17.84 | 17.29 | 17.30 | 1,730,175 | -0.60(-3.37%) |
Aug 12, 2020 | 18.41 | 18.47 | 17.65 | 17.91 | 3,124,706 | -0.19(-1.04%) |
Aug 11, 2020 | 18.15 | 18.80 | 18.03 | 18.09 | 4,857,118 | +0.37(+2.07%) |
Aug 10, 2020 | 16.80 | 17.77 | 16.80 | 17.73 | 2,962,908 | +0.94(+5.60%) |
Aug 07, 2020 | 16.96 | 16.96 | 16.35 | 16.79 | 2,419,385 | -0.32(-1.85%) |
Aug 06, 2020 | 15.16 | 17.18 | 15.16 | 17.10 | 3,967,042 | +1.19(+7.46%) |
Aug 05, 2020 | 14.99 | 15.99 | 14.99 | 15.92 | 2,705,262 | +1.05(+7.06%) |
Aug 04, 2020 | 14.97 | 15.13 | 14.77 | 14.87 | 2,186,673 | -0.11(-0.73%) |
Aug 03, 2020 | 14.65 | 15.14 | 14.46 | 14.98 | 3,078,329 | +0.35(+2.37%) |
Jul 31, 2020 | 14.90 | 14.97 | 14.37 | 14.63 | 3,035,445 | -0.35(-2.31%) |
Jul 30, 2020 | 14.84 | 15.20 | 14.51 | 14.98 | 3,419,915 | -0.14(-0.92%) |
Jul 29, 2020 | 15.10 | 15.19 | 14.61 | 15.11 | 2,716,303 | -0.05(-0.33%) |
Jul 28, 2020 | 15.05 | 15.56 | 15.04 | 15.16 | 2,428,681 | +0.08(+0.53%) |
Jul 27, 2020 | 15.30 | 15.37 | 14.97 | 15.09 | 3,109,407 | -0.31(-1.99%) |
Jul 24, 2020 | 15.64 | 15.70 | 15.29 | 15.39 | 1,860,809 | -0.20(-1.27%) |
Jul 23, 2020 | 15.89 | 16.02 | 15.46 | 15.59 | 2,571,016 | -0.39(-2.42%) |
Jul 22, 2020 | 15.76 | 16.02 | 15.61 | 15.98 | 2,046,926 | +0.04(+0.25%) |
Jul 21, 2020 | 15.74 | 16.09 | 15.64 | 15.94 | 2,688,955 | +0.42(+2.68%) |
Jul 20, 2020 | 16.06 | 16.18 | 15.21 | 15.52 | 2,855,786 | -0.76(-4.68%) |
Jul 17, 2020 | 16.05 | 16.37 | 15.78 | 16.28 | 3,049,589 | +0.25(+1.54%) |
Jul 16, 2020 | 16.44 | 16.44 | 15.89 | 16.04 | 2,698,605 | -0.49(-2.99%) |
Jul 15, 2020 | 15.96 | 16.56 | 15.81 | 16.53 | 3,076,537 | +1.00(+6.44%) |
Jul 14, 2020 | 14.93 | 15.54 | 14.90 | 15.53 | 2,041,480 | +0.46(+3.02%) |
Jul 13, 2020 | 15.22 | 15.54 | 14.91 | 15.08 | 2,609,763 | -0.10(-0.65%) |
Jul 10, 2020 | 14.62 | 15.19 | 14.49 | 15.17 | 1,504,488 | +0.55(+3.79%) |
Jul 09, 2020 | 14.90 | 15.07 | 14.59 | 14.62 | 2,820,464 | -0.55(-3.65%) |
Jul 08, 2020 | 14.89 | 15.27 | 14.81 | 15.17 | 3,265,962 | +0.19(+1.25%) |
Jul 07, 2020 | 15.40 | 15.46 | 14.91 | 14.99 | 3,227,262 | -0.59(-3.81%) |
Jul 06, 2020 | 15.61 | 15.72 | 15.26 | 15.58 | 2,386,364 | +0.43(+2.81%) |
Jul 02, 2020 | 15.47 | 15.71 | 15.01 | 15.15 | 4,664,600 | +0.03(+0.20%) |