Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.96 | 18.63 | 17.96 | 17.99 | 216,706 | -0.20(-1.08%) |
Sep 29, 2020 | 18.73 | 18.82 | 17.84 | 18.19 | 85,458 | -0.48(-2.56%) |
Sep 28, 2020 | 18.80 | 18.88 | 18.53 | 18.67 | 71,489 | +0.16(+0.84%) |
Sep 25, 2020 | 17.76 | 18.82 | 17.76 | 18.51 | 120,743 | +0.60(+3.36%) |
Sep 24, 2020 | 17.08 | 18.43 | 16.86 | 17.91 | 110,109 | +0.62(+3.60%) |
Sep 23, 2020 | 17.89 | 18.01 | 17.11 | 17.29 | 69,828 | -0.28(-1.60%) |
Sep 22, 2020 | 17.02 | 18.58 | 17.02 | 17.57 | 62,885 | +0.45(+2.62%) |
Sep 21, 2020 | 17.43 | 17.47 | 16.92 | 17.12 | 63,504 | -0.79(-4.43%) |
Sep 18, 2020 | 18.28 | 19.10 | 17.63 | 17.91 | 66,316 | +0.09(+0.50%) |
Sep 17, 2020 | 17.32 | 17.91 | 17.16 | 17.82 | 100,863 | +0.15(+0.84%) |
Sep 16, 2020 | 17.92 | 18.02 | 17.60 | 17.68 | 57,729 | -0.16(-0.90%) |
Sep 15, 2020 | 17.93 | 18.02 | 17.66 | 17.84 | 45,170 | +0.07(+0.37%) |
Sep 14, 2020 | 18.19 | 18.19 | 17.75 | 17.77 | 38,192 | -0.30(-1.69%) |
Sep 11, 2020 | 18.31 | 18.59 | 17.97 | 18.08 | 39,857 | -0.28(-1.53%) |
Sep 10, 2020 | 17.84 | 19.01 | 17.48 | 18.36 | 83,460 | +0.63(+3.54%) |
Sep 09, 2020 | 17.82 | 17.86 | 17.60 | 17.73 | 34,729 | +0.11(+0.64%) |
Sep 08, 2020 | 18.31 | 18.31 | 17.57 | 17.62 | 30,900 | -0.87(-4.72%) |
Sep 04, 2020 | 18.52 | 18.89 | 18.15 | 18.49 | 64,977 | -0.07(-0.39%) |
Sep 03, 2020 | 18.44 | 18.69 | 17.93 | 18.56 | 57,690 | +0.04(+0.23%) |
Sep 02, 2020 | 18.73 | 18.92 | 18.51 | 18.52 | 78,885 | -0.26(-1.40%) |
Sep 01, 2020 | 18.72 | 19.02 | 18.52 | 18.78 | 52,845 | +0.08(+0.42%) |
Aug 31, 2020 | 19.01 | 19.12 | 18.37 | 18.70 | 54,121 | -0.31(-1.63%) |
Aug 28, 2020 | 19.53 | 19.72 | 18.88 | 19.01 | 37,847 | -0.49(-2.53%) |
Aug 27, 2020 | 19.53 | 20.03 | 19.46 | 19.51 | 35,060 | -0.03(-0.15%) |
Aug 26, 2020 | 19.66 | 19.85 | 19.39 | 19.54 | 29,773 | -0.18(-0.94%) |
Aug 25, 2020 | 19.88 | 19.93 | 19.61 | 19.72 | 40,476 | +0.02(+0.09%) |
Aug 24, 2020 | 20.51 | 20.61 | 19.62 | 19.70 | 35,273 | -0.64(-3.14%) |
Aug 21, 2020 | 20.06 | 20.40 | 20.06 | 20.34 | 26,845 | +0.26(+1.28%) |
Aug 20, 2020 | 19.96 | 20.19 | 19.91 | 20.09 | 37,240 | +0.14(+0.69%) |
Aug 19, 2020 | 19.71 | 20.29 | 19.57 | 19.95 | 29,844 | +0.35(+1.79%) |
Aug 18, 2020 | 19.79 | 19.81 | 19.26 | 19.60 | 19,802 | -0.15(-0.78%) |
Aug 17, 2020 | 19.07 | 20.06 | 19.07 | 19.75 | 28,366 | +0.54(+2.79%) |
Aug 14, 2020 | 18.98 | 19.40 | 18.90 | 19.21 | 21,812 | +0.15(+0.78%) |
Aug 13, 2020 | 19.41 | 19.53 | 19.07 | 19.07 | 35,750 | -0.16(-0.81%) |
Aug 12, 2020 | 19.62 | 20.03 | 19.13 | 19.22 | 91,168 | -0.30(-1.56%) |
Aug 11, 2020 | 19.75 | 19.80 | 18.99 | 19.52 | 68,770 | +0.30(+1.55%) |
Aug 10, 2020 | 17.43 | 19.39 | 17.43 | 19.23 | 92,953 | +1.94(+11.20%) |
Aug 07, 2020 | 16.60 | 17.48 | 16.60 | 17.29 | 41,275 | +0.58(+3.46%) |
Aug 06, 2020 | 15.95 | 16.94 | 15.30 | 16.71 | 115,783 | +0.91(+5.73%) |
Aug 05, 2020 | 15.94 | 16.18 | 15.79 | 15.81 | 57,609 | +0.08(+0.49%) |
Aug 04, 2020 | 15.97 | 16.17 | 15.43 | 15.73 | 51,463 | -0.20(-1.24%) |
Aug 03, 2020 | 15.98 | 16.06 | 15.76 | 15.93 | 9,302 | +0.08(+0.53%) |
Jul 31, 2020 | 16.29 | 16.51 | 15.79 | 15.84 | 43,624 | -0.58(-3.52%) |
Jul 30, 2020 | 16.36 | 16.50 | 15.90 | 16.42 | 34,839 | -0.30(-1.78%) |
Jul 29, 2020 | 16.87 | 17.16 | 16.58 | 16.72 | 31,653 | -0.29(-1.68%) |
Jul 28, 2020 | 16.73 | 17.05 | 16.27 | 17.00 | 56,017 | +0.05(+0.28%) |
Jul 27, 2020 | 17.58 | 17.58 | 16.55 | 16.96 | 42,632 | -0.61(-3.49%) |
Jul 24, 2020 | 17.62 | 17.82 | 17.53 | 17.57 | 32,382 | -0.10(-0.54%) |
Jul 23, 2020 | 17.78 | 17.90 | 17.52 | 17.67 | 17,285 | +0.00(+0.00%) |
Jul 22, 2020 | 17.37 | 17.74 | 17.37 | 17.67 | 39,339 | +0.13(+0.71%) |
Jul 21, 2020 | 17.57 | 18.20 | 17.44 | 17.54 | 33,371 | -0.03(-0.17%) |
Jul 20, 2020 | 17.88 | 18.05 | 17.42 | 17.57 | 35,231 | -0.38(-2.09%) |
Jul 17, 2020 | 17.96 | 18.10 | 17.80 | 17.95 | 44,295 | -0.15(-0.82%) |
Jul 16, 2020 | 18.00 | 18.21 | 17.64 | 18.09 | 52,730 | +0.17(+0.93%) |
Jul 15, 2020 | 17.74 | 18.20 | 17.59 | 17.93 | 82,593 | +0.49(+2.80%) |
Jul 14, 2020 | 17.73 | 18.04 | 17.39 | 17.44 | 31,745 | -0.45(-2.53%) |
Jul 13, 2020 | 18.34 | 18.49 | 17.89 | 17.89 | 39,475 | -0.27(-1.48%) |
Jul 10, 2020 | 18.21 | 18.30 | 18.10 | 18.16 | 11,745 | +0.18(+1.03%) |
Jul 09, 2020 | 18.65 | 18.71 | 17.98 | 17.98 | 39,549 | -0.71(-3.80%) |
Jul 08, 2020 | 18.66 | 19.06 | 18.34 | 18.68 | 49,018 | +0.14(+0.74%) |
Jul 07, 2020 | 19.39 | 19.39 | 18.54 | 18.55 | 49,940 | -1.10(-5.61%) |
Jul 06, 2020 | 18.99 | 19.73 | 18.92 | 19.65 | 54,958 | +1.32(+7.22%) |
Jul 02, 2020 | 18.44 | 18.74 | 18.15 | 18.33 | 19,463 | +0.15(+0.82%) |