Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.62 | 19.62 | 18.56 | 19.05 | 102,054 | -0.39(-2.01%) |
Sep 29, 2020 | 19.84 | 20.40 | 19.44 | 19.44 | 14,925 | -0.25(-1.27%) |
Sep 28, 2020 | 19.39 | 20.50 | 19.25 | 19.69 | 22,536 | +0.68(+3.58%) |
Sep 25, 2020 | 18.39 | 19.67 | 18.38 | 19.01 | 24,300 | +0.62(+3.37%) |
Sep 24, 2020 | 20.05 | 20.20 | 18.02 | 18.39 | 47,010 | -1.90(-9.36%) |
Sep 23, 2020 | 19.63 | 21.03 | 19.50 | 20.29 | 46,009 | +0.29(+1.45%) |
Sep 22, 2020 | 20.95 | 21.49 | 19.65 | 20.00 | 670,365 | -0.80(-3.85%) |
Sep 21, 2020 | 20.01 | 20.80 | 19.25 | 20.80 | 37,528 | +0.98(+4.95%) |
Sep 18, 2020 | 20.98 | 21.59 | 19.82 | 19.82 | 37,100 | -0.83(-4.02%) |
Sep 17, 2020 | 20.83 | 21.28 | 20.30 | 20.65 | 46,373 | -0.06(-0.29%) |
Sep 16, 2020 | 19.25 | 20.94 | 19.25 | 20.71 | 125,590 | +1.68(+8.83%) |
Sep 15, 2020 | 20.03 | 20.97 | 18.60 | 19.03 | 178,022 | -0.05(-0.26%) |
Sep 14, 2020 | 16.25 | 19.98 | 15.99 | 19.08 | 1,100,991 | +3.43(+21.92%) |
Sep 11, 2020 | 17.00 | 17.36 | 15.60 | 15.65 | 27,500 | -0.85(-5.15%) |
Sep 10, 2020 | 17.47 | 17.66 | 16.50 | 16.50 | 23,052 | -0.25(-1.49%) |
Sep 09, 2020 | 16.82 | 16.95 | 16.05 | 16.75 | 11,075 | +0.10(+0.60%) |
Sep 08, 2020 | 17.20 | 17.23 | 16.45 | 16.65 | 18,178 | -0.62(-3.59%) |
Sep 04, 2020 | 17.60 | 17.88 | 16.22 | 17.27 | 26,200 | -0.55(-3.09%) |
Sep 03, 2020 | 18.51 | 18.51 | 17.17 | 17.82 | 19,223 | -0.48(-2.62%) |
Sep 02, 2020 | 18.00 | 18.79 | 17.31 | 18.30 | 24,826 | +0.33(+1.84%) |
Sep 01, 2020 | 17.83 | 17.97 | 17.61 | 17.97 | 6,836 | +0.00(+0.00%) |
Aug 31, 2020 | 17.40 | 17.98 | 17.40 | 17.97 | 4,994 | +0.04(+0.22%) |
Aug 28, 2020 | 17.49 | 17.93 | 17.30 | 17.93 | 16,500 | +0.37(+2.11%) |
Aug 27, 2020 | 18.05 | 18.09 | 17.00 | 17.56 | 15,149 | -0.49(-2.71%) |
Aug 26, 2020 | 18.66 | 18.66 | 17.10 | 18.05 | 17,313 | -0.45(-2.43%) |
Aug 25, 2020 | 18.84 | 18.84 | 17.74 | 18.50 | 23,911 | +0.67(+3.76%) |
Aug 24, 2020 | 18.70 | 19.27 | 17.31 | 17.83 | 17,149 | -0.45(-2.46%) |
Aug 21, 2020 | 18.07 | 18.52 | 17.80 | 18.28 | 7,100 | -0.27(-1.46%) |
Aug 20, 2020 | 19.12 | 19.49 | 18.06 | 18.55 | 36,920 | -0.25(-1.33%) |
Aug 19, 2020 | 18.00 | 19.74 | 18.00 | 18.80 | 43,273 | +0.78(+4.33%) |
Aug 18, 2020 | 18.00 | 18.72 | 17.66 | 18.02 | 41,696 | -0.28(-1.53%) |
Aug 17, 2020 | 17.90 | 18.77 | 17.06 | 18.30 | 35,837 | +1.24(+7.27%) |
Aug 14, 2020 | 15.92 | 19.74 | 15.85 | 17.06 | 141,600 | +1.26(+7.97%) |
Aug 13, 2020 | 15.95 | 16.18 | 15.72 | 15.80 | 3,490 | +0.08(+0.51%) |
Aug 12, 2020 | 16.31 | 16.45 | 15.72 | 15.72 | 6,716 | -0.29(-1.81%) |
Aug 11, 2020 | 15.71 | 16.94 | 15.61 | 16.01 | 12,320 | -0.31(-1.90%) |
Aug 10, 2020 | 15.34 | 16.32 | 15.34 | 16.32 | 12,725 | +0.53(+3.36%) |
Aug 07, 2020 | 15.81 | 16.31 | 15.69 | 15.79 | 8,100 | -0.50(-3.07%) |
Aug 06, 2020 | 16.28 | 16.65 | 15.43 | 16.29 | 19,805 | -0.35(-2.10%) |
Aug 05, 2020 | 16.25 | 16.64 | 15.36 | 16.64 | 31,152 | +0.32(+1.96%) |
Aug 04, 2020 | 15.50 | 16.47 | 15.32 | 16.32 | 12,742 | +0.60(+3.82%) |
Aug 03, 2020 | 16.88 | 16.95 | 15.25 | 15.72 | 33,822 | -0.08(-0.51%) |
Jul 31, 2020 | 16.41 | 16.93 | 15.80 | 15.80 | 15,800 | -0.31(-1.90%) |
Jul 30, 2020 | 16.11 | 16.27 | 15.83 | 16.11 | 24,505 | -0.14(-0.89%) |
Jul 29, 2020 | 16.95 | 17.30 | 15.64 | 16.25 | 43,887 | -0.61(-3.62%) |
Jul 28, 2020 | 16.80 | 17.21 | 16.40 | 16.86 | 26,485 | -0.31(-1.81%) |
Jul 27, 2020 | 16.89 | 17.45 | 16.64 | 17.17 | 24,319 | +0.06(+0.35%) |
Jul 24, 2020 | 18.22 | 18.26 | 16.83 | 17.11 | 15,800 | -0.94(-5.21%) |
Jul 23, 2020 | 17.95 | 18.31 | 17.50 | 18.05 | 15,652 | +0.25(+1.40%) |
Jul 22, 2020 | 18.25 | 18.73 | 17.75 | 17.80 | 36,975 | -0.77(-4.14%) |
Jul 21, 2020 | 18.97 | 19.22 | 18.05 | 18.57 | 19,400 | +0.00(+0.03%) |
Jul 20, 2020 | 18.11 | 18.92 | 17.59 | 18.57 | 19,937 | +1.37(+7.94%) |
Jul 17, 2020 | 18.35 | 19.42 | 16.84 | 17.20 | 32,000 | -1.48(-7.92%) |
Jul 16, 2020 | 19.66 | 19.66 | 18.01 | 18.68 | 26,055 | -0.57(-2.96%) |
Jul 15, 2020 | 19.37 | 19.85 | 18.01 | 19.25 | 55,901 | +0.20(+1.05%) |
Jul 14, 2020 | 17.89 | 20.10 | 17.21 | 19.05 | 67,255 | +1.33(+7.51%) |
Jul 13, 2020 | 17.59 | 18.00 | 17.01 | 17.72 | 33,435 | +0.42(+2.45%) |
Jul 10, 2020 | 17.00 | 17.44 | 16.63 | 17.30 | 17,800 | +0.30(+1.74%) |
Jul 09, 2020 | 16.30 | 17.00 | 15.28 | 17.00 | 20,490 | +1.47(+9.47%) |
Jul 08, 2020 | 15.71 | 15.71 | 15.20 | 15.53 | 18,529 | -0.19(-1.18%) |
Jul 07, 2020 | 15.68 | 15.90 | 15.49 | 15.71 | 6,792 | +0.21(+1.32%) |
Jul 06, 2020 | 15.72 | 16.11 | 15.25 | 15.51 | 11,236 | -0.14(-0.87%) |
Jul 02, 2020 | 15.42 | 16.15 | 15.20 | 15.65 | 1,213,500 | +0.35(+2.26%) |