Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.86 | 20.34 | 19.48 | 19.58 | 173,853 | -0.04(-0.20%) |
Sep 29, 2020 | 19.94 | 19.94 | 18.93 | 19.62 | 138,132 | -0.35(-1.75%) |
Sep 28, 2020 | 19.42 | 20.19 | 19.29 | 19.97 | 175,114 | +0.95(+4.99%) |
Sep 25, 2020 | 19.28 | 19.56 | 18.86 | 19.02 | 93,200 | -0.22(-1.14%) |
Sep 24, 2020 | 19.12 | 19.65 | 19.00 | 19.24 | 74,402 | +0.12(+0.63%) |
Sep 23, 2020 | 20.06 | 20.23 | 19.01 | 19.12 | 124,421 | -0.91(-4.54%) |
Sep 22, 2020 | 19.65 | 20.09 | 19.27 | 20.03 | 187,887 | +0.66(+3.38%) |
Sep 21, 2020 | 19.60 | 19.87 | 18.73 | 19.38 | 261,936 | -0.91(-4.51%) |
Sep 18, 2020 | 21.18 | 21.58 | 20.14 | 20.29 | 1,030,300 | -0.51(-2.45%) |
Sep 17, 2020 | 21.30 | 21.52 | 20.56 | 20.80 | 201,725 | -0.83(-3.84%) |
Sep 16, 2020 | 22.47 | 22.64 | 21.59 | 21.63 | 201,450 | -0.71(-3.18%) |
Sep 15, 2020 | 22.20 | 23.02 | 22.10 | 22.34 | 181,672 | +0.38(+1.71%) |
Sep 14, 2020 | 21.98 | 22.67 | 21.83 | 21.96 | 272,124 | +0.16(+0.76%) |
Sep 11, 2020 | 23.92 | 23.95 | 21.09 | 21.80 | 303,400 | -2.06(-8.63%) |
Sep 10, 2020 | 23.37 | 24.15 | 23.10 | 23.86 | 316,332 | +0.70(+3.02%) |
Sep 09, 2020 | 22.76 | 23.20 | 22.43 | 23.16 | 187,091 | +0.56(+2.48%) |
Sep 08, 2020 | 22.55 | 23.75 | 22.26 | 22.60 | 433,469 | +0.13(+0.58%) |
Sep 04, 2020 | 22.95 | 23.22 | 22.30 | 22.47 | 113,700 | -0.01(-0.04%) |
Sep 03, 2020 | 22.80 | 23.18 | 21.95 | 22.48 | 135,064 | -0.26(-1.14%) |
Sep 02, 2020 | 22.94 | 23.06 | 22.30 | 22.74 | 187,906 | -0.11(-0.48%) |
Sep 01, 2020 | 22.52 | 22.90 | 21.87 | 22.85 | 213,252 | +0.61(+2.74%) |
Aug 31, 2020 | 22.65 | 22.65 | 21.74 | 22.24 | 182,150 | -0.41(-1.81%) |
Aug 28, 2020 | 20.94 | 22.67 | 20.94 | 22.65 | 193,700 | +1.93(+9.31%) |
Aug 27, 2020 | 20.26 | 20.91 | 20.20 | 20.72 | 157,194 | +0.58(+2.88%) |
Aug 26, 2020 | 19.84 | 20.45 | 19.84 | 20.14 | 151,508 | +0.27(+1.36%) |
Aug 25, 2020 | 19.62 | 20.41 | 19.58 | 19.87 | 198,139 | +0.46(+2.37%) |
Aug 24, 2020 | 19.30 | 19.55 | 18.91 | 19.41 | 182,267 | +0.34(+1.78%) |
Aug 21, 2020 | 19.15 | 19.49 | 18.95 | 19.07 | 194,400 | -0.16(-0.83%) |
Aug 20, 2020 | 18.85 | 19.37 | 18.83 | 19.23 | 111,121 | +0.28(+1.48%) |
Aug 19, 2020 | 19.24 | 19.38 | 18.88 | 18.95 | 112,367 | -0.24(-1.25%) |
Aug 18, 2020 | 19.53 | 19.58 | 18.76 | 19.19 | 123,434 | -0.32(-1.64%) |
Aug 17, 2020 | 19.74 | 19.74 | 18.90 | 19.51 | 231,521 | -0.05(-0.26%) |
Aug 14, 2020 | 19.49 | 19.73 | 19.30 | 19.56 | 152,500 | +0.06(+0.31%) |
Aug 13, 2020 | 19.57 | 19.96 | 19.33 | 19.50 | 89,734 | -0.04(-0.20%) |
Aug 12, 2020 | 19.49 | 19.61 | 19.35 | 19.54 | 164,097 | +0.39(+2.04%) |
Aug 11, 2020 | 19.22 | 19.96 | 19.07 | 19.15 | 251,103 | +0.29(+1.54%) |
Aug 10, 2020 | 18.75 | 18.96 | 18.55 | 18.86 | 240,071 | +0.16(+0.86%) |
Aug 07, 2020 | 19.43 | 19.63 | 17.70 | 18.70 | 381,300 | +0.96(+5.41%) |
Aug 06, 2020 | 16.86 | 17.90 | 16.58 | 17.74 | 265,129 | +0.93(+5.53%) |
Aug 05, 2020 | 16.42 | 16.82 | 16.23 | 16.81 | 177,539 | +0.57(+3.51%) |
Aug 04, 2020 | 15.90 | 16.65 | 15.82 | 16.24 | 178,350 | +0.39(+2.46%) |
Aug 03, 2020 | 16.01 | 16.41 | 15.71 | 15.85 | 166,193 | -0.06(-0.38%) |
Jul 31, 2020 | 16.29 | 16.37 | 15.67 | 15.91 | 204,900 | -0.40(-2.45%) |
Jul 30, 2020 | 15.80 | 16.54 | 15.05 | 16.31 | 173,169 | +0.12(+0.74%) |
Jul 29, 2020 | 15.14 | 16.26 | 14.97 | 16.19 | 249,854 | +1.37(+9.24%) |
Jul 28, 2020 | 14.60 | 15.11 | 14.49 | 14.82 | 111,646 | +0.15(+1.02%) |
Jul 27, 2020 | 14.55 | 14.97 | 14.35 | 14.67 | 192,641 | +0.17(+1.17%) |
Jul 24, 2020 | 14.00 | 14.53 | 13.80 | 14.50 | 146,900 | +0.48(+3.42%) |
Jul 23, 2020 | 14.24 | 14.26 | 13.80 | 14.02 | 163,012 | -0.24(-1.68%) |
Jul 22, 2020 | 13.92 | 14.80 | 13.72 | 14.26 | 104,419 | +0.18(+1.28%) |
Jul 21, 2020 | 13.93 | 14.43 | 13.70 | 14.08 | 143,845 | +0.42(+3.07%) |
Jul 20, 2020 | 13.99 | 14.13 | 13.41 | 13.66 | 81,299 | -0.38(-2.71%) |
Jul 17, 2020 | 14.55 | 14.61 | 13.67 | 14.04 | 148,100 | -0.55(-3.74%) |
Jul 16, 2020 | 14.43 | 14.91 | 14.24 | 14.59 | 171,581 | -0.13(-0.92%) |
Jul 15, 2020 | 13.74 | 14.86 | 13.74 | 14.72 | 249,064 | +1.77(+13.67%) |
Jul 14, 2020 | 13.02 | 13.49 | 12.82 | 12.95 | 151,436 | -0.12(-0.92%) |
Jul 13, 2020 | 13.50 | 13.86 | 13.05 | 13.07 | 168,562 | -0.17(-1.28%) |
Jul 10, 2020 | 12.84 | 13.35 | 12.55 | 13.24 | 122,500 | +0.41(+3.20%) |
Jul 09, 2020 | 13.68 | 13.85 | 12.81 | 12.83 | 137,275 | -0.80(-5.87%) |
Jul 08, 2020 | 13.66 | 13.95 | 13.31 | 13.63 | 141,928 | -0.12(-0.87%) |
Jul 07, 2020 | 14.39 | 14.44 | 13.69 | 13.75 | 162,963 | -0.91(-6.21%) |
Jul 06, 2020 | 14.63 | 14.78 | 14.13 | 14.66 | 161,353 | +0.23(+1.59%) |
Jul 02, 2020 | 15.12 | 15.17 | 14.34 | 14.43 | 161,200 | -0.25(-1.70%) |