Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.44 | 18.59 | 18.16 | 18.34 | 2,394,706 | -0.10(-0.52%) |
Sep 29, 2020 | 18.67 | 18.83 | 18.42 | 18.43 | 962,608 | -0.21(-1.14%) |
Sep 28, 2020 | 18.78 | 18.89 | 18.58 | 18.64 | 1,746,242 | +0.23(+1.26%) |
Sep 25, 2020 | 18.26 | 18.59 | 18.12 | 18.41 | 1,407,391 | +0.00(+0.00%) |
Sep 24, 2020 | 18.27 | 18.65 | 18.06 | 18.41 | 1,319,290 | +0.12(+0.63%) |
Sep 23, 2020 | 18.82 | 18.88 | 18.29 | 18.30 | 1,832,465 | -0.48(-2.56%) |
Sep 22, 2020 | 18.81 | 18.90 | 18.59 | 18.78 | 2,849,212 | +0.11(+0.57%) |
Sep 21, 2020 | 19.11 | 19.23 | 18.55 | 18.67 | 1,906,909 | -0.84(-4.29%) |
Sep 18, 2020 | 20.13 | 20.20 | 19.34 | 19.51 | 2,587,071 | -0.61(-3.02%) |
Sep 17, 2020 | 19.73 | 20.28 | 19.63 | 20.12 | 1,126,199 | +0.23(+1.16%) |
Sep 16, 2020 | 20.23 | 20.23 | 19.83 | 19.89 | 1,734,195 | -0.14(-0.72%) |
Sep 15, 2020 | 20.18 | 20.29 | 19.99 | 20.03 | 850,193 | -0.12(-0.57%) |
Sep 14, 2020 | 20.10 | 20.21 | 19.85 | 20.15 | 1,284,069 | +0.20(+1.01%) |
Sep 11, 2020 | 19.68 | 20.09 | 19.55 | 19.94 | 1,412,479 | +0.32(+1.62%) |
Sep 10, 2020 | 19.75 | 19.82 | 19.38 | 19.63 | 1,574,139 | +0.12(+0.59%) |
Sep 09, 2020 | 19.31 | 19.57 | 19.14 | 19.51 | 1,127,860 | +0.31(+1.60%) |
Sep 08, 2020 | 19.57 | 19.57 | 19.16 | 19.20 | 1,474,373 | -0.58(-2.92%) |
Sep 04, 2020 | 19.68 | 19.85 | 19.28 | 19.78 | 1,271,782 | +0.36(+1.83%) |
Sep 03, 2020 | 19.82 | 19.87 | 19.11 | 19.42 | 1,340,991 | -0.45(-2.28%) |
Sep 02, 2020 | 19.61 | 19.98 | 19.48 | 19.88 | 1,277,067 | +0.33(+1.67%) |
Sep 01, 2020 | 19.57 | 19.79 | 19.37 | 19.55 | 3,342,962 | -0.10(-0.49%) |
Aug 31, 2020 | 20.19 | 20.20 | 19.63 | 19.65 | 1,095,021 | -0.58(-2.86%) |
Aug 28, 2020 | 20.13 | 20.29 | 19.98 | 20.22 | 1,404,276 | +0.24(+1.22%) |
Aug 27, 2020 | 20.17 | 20.23 | 19.91 | 19.98 | 911,431 | -0.08(-0.38%) |
Aug 26, 2020 | 20.22 | 20.31 | 20.05 | 20.06 | 978,098 | -0.19(-0.95%) |
Aug 25, 2020 | 20.85 | 20.95 | 20.06 | 20.25 | 1,004,781 | -0.52(-2.49%) |
Aug 24, 2020 | 20.64 | 20.82 | 20.45 | 20.77 | 1,074,867 | +0.34(+1.64%) |
Aug 21, 2020 | 20.42 | 20.61 | 20.37 | 20.43 | 583,499 | -0.16(-0.79%) |
Aug 20, 2020 | 20.48 | 20.62 | 20.42 | 20.59 | 572,544 | -0.10(-0.46%) |
Aug 19, 2020 | 20.85 | 20.98 | 20.69 | 20.69 | 600,059 | -0.11(-0.55%) |
Aug 18, 2020 | 20.88 | 20.91 | 20.65 | 20.80 | 1,503,886 | -0.13(-0.64%) |
Aug 17, 2020 | 20.88 | 21.19 | 20.79 | 20.94 | 869,804 | +0.14(+0.69%) |
Aug 14, 2020 | 20.62 | 20.97 | 20.62 | 20.79 | 526,809 | -0.01(-0.05%) |
Aug 13, 2020 | 20.69 | 20.91 | 20.62 | 20.80 | 539,209 | -0.11(-0.50%) |
Aug 12, 2020 | 21.03 | 21.18 | 20.87 | 20.91 | 686,330 | +0.20(+0.97%) |
Aug 11, 2020 | 21.05 | 21.24 | 20.70 | 20.71 | 913,041 | -0.05(-0.23%) |
Aug 10, 2020 | 20.94 | 21.02 | 20.73 | 20.76 | 792,615 | -0.07(-0.32%) |
Aug 07, 2020 | 20.53 | 20.83 | 20.47 | 20.82 | 894,093 | +0.16(+0.79%) |
Aug 06, 2020 | 20.89 | 20.97 | 20.44 | 20.66 | 808,606 | -0.34(-1.60%) |
Aug 05, 2020 | 20.93 | 21.34 | 20.59 | 21.00 | 1,596,514 | +0.98(+4.88%) |
Aug 04, 2020 | 19.16 | 20.20 | 19.03 | 20.02 | 2,257,920 | -0.16(-0.81%) |
Aug 03, 2020 | 19.83 | 20.44 | 19.68 | 20.18 | 1,862,924 | +0.53(+2.68%) |
Jul 31, 2020 | 19.79 | 19.85 | 19.34 | 19.65 | 1,603,397 | -0.27(-1.35%) |
Jul 30, 2020 | 19.86 | 20.06 | 19.65 | 19.92 | 998,402 | -0.21(-1.05%) |
Jul 29, 2020 | 19.92 | 20.16 | 19.66 | 20.13 | 1,094,751 | +0.37(+1.89%) |
Jul 28, 2020 | 20.22 | 20.47 | 19.74 | 19.76 | 992,751 | -0.57(-2.83%) |
Jul 27, 2020 | 20.13 | 20.60 | 20.08 | 20.34 | 869,759 | +0.22(+1.10%) |
Jul 24, 2020 | 19.96 | 20.22 | 19.88 | 20.11 | 1,063,850 | -0.07(-0.33%) |
Jul 23, 2020 | 20.54 | 20.78 | 20.13 | 20.18 | 1,383,757 | -0.47(-2.27%) |
Jul 22, 2020 | 20.34 | 20.72 | 20.29 | 20.65 | 799,014 | +0.17(+0.84%) |
Jul 21, 2020 | 20.13 | 20.78 | 20.13 | 20.48 | 1,302,635 | +0.36(+1.81%) |
Jul 20, 2020 | 20.16 | 20.26 | 19.94 | 20.11 | 1,368,015 | -0.14(-0.71%) |
Jul 17, 2020 | 20.36 | 20.36 | 20.06 | 20.26 | 1,120,331 | +0.03(+0.14%) |
Jul 16, 2020 | 20.12 | 20.48 | 20.00 | 20.23 | 1,254,449 | +0.12(+0.62%) |
Jul 15, 2020 | 20.00 | 20.21 | 19.78 | 20.11 | 1,288,086 | +0.57(+2.94%) |
Jul 14, 2020 | 18.99 | 19.56 | 18.78 | 19.53 | 1,170,071 | +0.46(+2.41%) |
Jul 13, 2020 | 19.82 | 19.92 | 19.06 | 19.07 | 1,067,040 | -0.49(-2.50%) |
Jul 10, 2020 | 19.20 | 19.60 | 19.10 | 19.56 | 1,071,680 | +0.35(+1.85%) |
Jul 09, 2020 | 19.73 | 19.77 | 18.66 | 19.20 | 2,395,891 | -0.52(-2.62%) |
Jul 08, 2020 | 18.79 | 19.90 | 18.58 | 19.72 | 2,627,077 | +1.04(+5.59%) |
Jul 07, 2020 | 18.48 | 18.52 | 18.25 | 18.68 | 1,163,898 | +0.01(+0.05%) |
Jul 06, 2020 | 18.92 | 18.98 | 18.55 | 18.67 | 2,014,150 | +0.11(+0.62%) |
Jul 02, 2020 | 18.58 | 19.09 | 18.49 | 18.55 | 1,345,525 | +0.33(+1.79%) |