Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.70 | 16.96 | 16.60 | 16.79 | 13,370,122 | +0.18(+1.09%) |
Sep 29, 2020 | 16.77 | 16.86 | 16.47 | 16.61 | 8,422,688 | -0.22(-1.29%) |
Sep 28, 2020 | 16.66 | 17.05 | 16.66 | 16.83 | 8,666,351 | +0.45(+2.73%) |
Sep 25, 2020 | 16.04 | 16.46 | 15.98 | 16.38 | 8,760,470 | +0.23(+1.43%) |
Sep 24, 2020 | 16.38 | 16.48 | 15.90 | 16.15 | 14,448,372 | -0.15(-0.94%) |
Sep 23, 2020 | 16.77 | 17.00 | 16.26 | 16.30 | 13,387,383 | -0.39(-2.33%) |
Sep 22, 2020 | 16.84 | 17.07 | 16.49 | 16.69 | 14,864,769 | -0.22(-1.28%) |
Sep 21, 2020 | 17.40 | 17.54 | 16.73 | 16.91 | 17,415,656 | -1.01(-5.65%) |
Sep 18, 2020 | 17.71 | 18.12 | 17.69 | 17.92 | 21,482,608 | +0.16(+0.89%) |
Sep 17, 2020 | 16.94 | 17.84 | 16.70 | 17.76 | 22,181,486 | +0.76(+4.49%) |
Sep 16, 2020 | 17.05 | 17.28 | 16.96 | 17.00 | 18,944,868 | +0.05(+0.32%) |
Sep 15, 2020 | 17.52 | 17.57 | 16.93 | 16.95 | 11,307,553 | -0.60(-3.42%) |
Sep 14, 2020 | 17.40 | 17.65 | 17.31 | 17.55 | 7,062,780 | +0.28(+1.60%) |
Sep 11, 2020 | 17.09 | 17.38 | 16.97 | 17.27 | 11,790,931 | +0.24(+1.43%) |
Sep 10, 2020 | 17.36 | 17.65 | 17.00 | 17.03 | 10,864,696 | -0.27(-1.54%) |
Sep 09, 2020 | 17.28 | 17.45 | 17.13 | 17.29 | 8,712,276 | +0.18(+1.06%) |
Sep 08, 2020 | 17.58 | 17.62 | 17.04 | 17.11 | 14,673,461 | -0.57(-3.24%) |
Sep 04, 2020 | 17.57 | 17.83 | 17.28 | 17.69 | 12,010,950 | +0.43(+2.49%) |
Sep 03, 2020 | 17.71 | 18.09 | 17.14 | 17.26 | 12,954,563 | -0.27(-1.55%) |
Sep 02, 2020 | 17.31 | 17.59 | 17.15 | 17.53 | 10,058,417 | +0.14(+0.78%) |
Sep 01, 2020 | 17.31 | 17.64 | 17.16 | 17.39 | 8,071,388 | +0.02(+0.10%) |
Aug 31, 2020 | 17.73 | 17.77 | 17.36 | 17.38 | 14,861,398 | -0.43(-2.44%) |
Aug 28, 2020 | 17.85 | 17.86 | 17.57 | 17.81 | 6,385,638 | +0.16(+0.90%) |
Aug 27, 2020 | 17.38 | 17.79 | 17.33 | 17.65 | 7,624,083 | +0.34(+1.96%) |
Aug 26, 2020 | 17.42 | 17.46 | 17.25 | 17.31 | 9,208,314 | -0.15(-0.88%) |
Aug 25, 2020 | 17.65 | 17.76 | 17.35 | 17.47 | 9,075,770 | +0.02(+0.10%) |
Aug 24, 2020 | 16.92 | 17.46 | 16.84 | 17.45 | 19,574,872 | +0.61(+3.59%) |
Aug 21, 2020 | 16.99 | 17.16 | 16.79 | 16.84 | 9,967,917 | -0.15(-0.90%) |
Aug 20, 2020 | 17.08 | 17.21 | 16.95 | 17.00 | 7,859,696 | -0.26(-1.52%) |
Aug 19, 2020 | 17.31 | 17.62 | 17.22 | 17.26 | 10,601,036 | -0.05(-0.29%) |
Aug 18, 2020 | 17.57 | 17.71 | 17.25 | 17.31 | 10,165,868 | -0.26(-1.47%) |
Aug 17, 2020 | 17.93 | 17.94 | 17.52 | 17.57 | 8,155,570 | -0.33(-1.84%) |
Aug 14, 2020 | 17.67 | 17.98 | 17.61 | 17.89 | 14,669,991 | +0.08(+0.43%) |
Aug 13, 2020 | 17.85 | 18.06 | 17.68 | 17.82 | 10,249,055 | -0.27(-1.50%) |
Aug 12, 2020 | 18.74 | 18.74 | 17.86 | 18.09 | 13,127,132 | -0.24(-1.31%) |
Aug 11, 2020 | 18.50 | 18.74 | 18.32 | 18.33 | 20,281,884 | +0.36(+1.99%) |
Aug 10, 2020 | 17.57 | 18.06 | 17.57 | 17.97 | 16,467,771 | +0.48(+2.74%) |
Aug 07, 2020 | 16.68 | 17.58 | 16.52 | 17.49 | 18,784,388 | +0.79(+4.71%) |
Aug 06, 2020 | 16.94 | 17.38 | 16.68 | 16.71 | 16,848,958 | -0.59(-3.40%) |
Aug 05, 2020 | 16.91 | 17.38 | 16.86 | 17.29 | 13,520,076 | +0.62(+3.74%) |
Aug 04, 2020 | 16.81 | 16.86 | 16.63 | 16.67 | 9,356,911 | -0.18(-1.07%) |
Aug 03, 2020 | 16.93 | 17.15 | 16.74 | 16.85 | 8,815,114 | -0.04(-0.24%) |
Jul 31, 2020 | 16.75 | 16.91 | 16.59 | 16.89 | 13,134,990 | +0.13(+0.80%) |
Jul 30, 2020 | 16.78 | 16.84 | 16.48 | 16.76 | 10,388,211 | -0.50(-2.92%) |
Jul 29, 2020 | 16.78 | 17.28 | 16.70 | 17.26 | 15,249,497 | +0.49(+2.90%) |
Jul 28, 2020 | 16.79 | 16.97 | 16.74 | 16.78 | 10,604,228 | -0.09(-0.56%) |
Jul 27, 2020 | 16.97 | 16.99 | 16.70 | 16.87 | 10,001,909 | -0.19(-1.10%) |
Jul 24, 2020 | 17.28 | 17.32 | 17.03 | 17.06 | 7,448,987 | -0.15(-0.88%) |
Jul 23, 2020 | 17.05 | 17.34 | 17.02 | 17.21 | 9,129,636 | +0.06(+0.36%) |
Jul 22, 2020 | 16.98 | 17.18 | 16.91 | 17.15 | 8,298,831 | +0.04(+0.26%) |
Jul 21, 2020 | 16.97 | 17.40 | 16.96 | 17.10 | 10,125,766 | +0.24(+1.43%) |
Jul 20, 2020 | 17.06 | 17.16 | 16.80 | 16.86 | 9,632,230 | -0.31(-1.79%) |
Jul 17, 2020 | 17.28 | 17.34 | 17.03 | 17.17 | 8,792,063 | -0.12(-0.67%) |
Jul 16, 2020 | 17.07 | 17.64 | 16.94 | 17.28 | 10,074,513 | +0.04(+0.23%) |
Jul 15, 2020 | 17.28 | 17.33 | 17.00 | 17.24 | 13,557,228 | +0.33(+1.98%) |
Jul 14, 2020 | 16.66 | 16.94 | 16.51 | 16.91 | 15,313,686 | +0.21(+1.28%) |
Jul 13, 2020 | 16.74 | 16.94 | 16.56 | 16.70 | 14,432,968 | +0.21(+1.27%) |
Jul 10, 2020 | 15.83 | 16.54 | 15.81 | 16.49 | 10,313,947 | +0.69(+4.38%) |
Jul 09, 2020 | 16.40 | 16.40 | 15.69 | 15.79 | 13,679,245 | -0.62(-3.75%) |
Jul 08, 2020 | 16.15 | 16.52 | 16.10 | 16.41 | 14,674,748 | +0.33(+2.08%) |
Jul 07, 2020 | 16.33 | 16.46 | 16.03 | 16.08 | 11,514,040 | -0.48(-2.89%) |
Jul 06, 2020 | 16.37 | 16.65 | 16.24 | 16.55 | 13,712,130 | +0.64(+4.04%) |
Jul 02, 2020 | 16.29 | 16.60 | 15.88 | 15.91 | 11,240,925 | +0.06(+0.39%) |