Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.14 | 20.52 | 19.81 | 20.17 | 63,186 | -0.02(-0.10%) |
Sep 29, 2020 | 19.88 | 20.44 | 19.77 | 20.19 | 74,615 | +0.45(+2.28%) |
Sep 28, 2020 | 19.26 | 20.16 | 19.06 | 19.74 | 83,083 | +0.71(+3.73%) |
Sep 25, 2020 | 18.60 | 19.57 | 18.45 | 19.03 | 56,400 | +0.31(+1.66%) |
Sep 24, 2020 | 18.90 | 19.19 | 18.54 | 18.72 | 59,675 | -0.11(-0.58%) |
Sep 23, 2020 | 19.82 | 20.28 | 18.80 | 18.83 | 61,356 | -0.99(-4.99%) |
Sep 22, 2020 | 20.10 | 20.10 | 19.51 | 19.82 | 67,368 | -0.34(-1.69%) |
Sep 21, 2020 | 21.46 | 21.80 | 20.01 | 20.16 | 152,003 | -1.43(-6.62%) |
Sep 18, 2020 | 21.22 | 21.65 | 20.89 | 21.59 | 144,000 | +0.57(+2.71%) |
Sep 17, 2020 | 21.28 | 21.60 | 20.83 | 21.02 | 48,843 | -0.49(-2.28%) |
Sep 16, 2020 | 21.20 | 22.18 | 21.11 | 21.51 | 103,768 | +0.41(+1.94%) |
Sep 15, 2020 | 21.50 | 21.90 | 21.00 | 21.10 | 117,854 | -0.03(-0.14%) |
Sep 14, 2020 | 21.48 | 21.48 | 20.50 | 21.13 | 155,118 | +0.05(+0.24%) |
Sep 11, 2020 | 21.47 | 21.47 | 20.75 | 21.08 | 113,500 | -0.26(-1.22%) |
Sep 10, 2020 | 21.90 | 22.09 | 21.25 | 21.34 | 144,692 | -0.59(-2.69%) |
Sep 09, 2020 | 22.45 | 22.97 | 21.87 | 21.93 | 156,611 | -0.28(-1.26%) |
Sep 08, 2020 | 21.67 | 23.47 | 21.51 | 22.21 | 233,735 | +1.01(+4.76%) |
Sep 04, 2020 | 21.10 | 21.46 | 20.72 | 21.20 | 82,900 | +0.21(+1.00%) |
Sep 03, 2020 | 21.26 | 21.38 | 20.60 | 20.99 | 204,974 | -0.11(-0.52%) |
Sep 02, 2020 | 17.95 | 21.76 | 17.80 | 21.10 | 616,078 | +3.10(+17.22%) |
Sep 01, 2020 | 17.63 | 18.01 | 17.63 | 18.00 | 26,929 | +0.40(+2.27%) |
Aug 31, 2020 | 18.41 | 18.43 | 17.60 | 17.60 | 47,881 | -0.32(-1.79%) |
Aug 28, 2020 | 18.19 | 18.26 | 17.82 | 17.92 | 27,700 | -0.23(-1.27%) |
Aug 27, 2020 | 18.19 | 18.42 | 18.01 | 18.15 | 47,832 | -0.05(-0.27%) |
Aug 26, 2020 | 17.91 | 18.83 | 17.58 | 18.20 | 54,457 | +0.33(+1.85%) |
Aug 25, 2020 | 18.07 | 18.07 | 17.76 | 17.87 | 39,003 | -0.17(-0.94%) |
Aug 24, 2020 | 17.90 | 18.19 | 17.82 | 18.04 | 32,022 | +0.24(+1.35%) |
Aug 21, 2020 | 18.25 | 18.25 | 17.47 | 17.80 | 85,800 | -0.59(-3.21%) |
Aug 20, 2020 | 18.42 | 18.76 | 18.04 | 18.39 | 40,527 | -0.19(-1.02%) |
Aug 19, 2020 | 18.39 | 18.84 | 18.36 | 18.58 | 33,538 | +0.19(+1.03%) |
Aug 18, 2020 | 18.54 | 18.68 | 18.19 | 18.39 | 30,863 | -0.21(-1.13%) |
Aug 17, 2020 | 18.95 | 19.08 | 18.49 | 18.60 | 41,874 | -0.22(-1.17%) |
Aug 14, 2020 | 18.50 | 18.90 | 18.35 | 18.82 | 22,700 | +0.18(+0.97%) |
Aug 13, 2020 | 18.64 | 18.81 | 18.30 | 18.64 | 34,858 | +0.01(+0.05%) |
Aug 12, 2020 | 18.38 | 18.94 | 18.04 | 18.63 | 45,275 | +0.37(+2.03%) |
Aug 11, 2020 | 18.94 | 19.02 | 17.90 | 18.26 | 54,010 | -0.60(-3.18%) |
Aug 10, 2020 | 19.02 | 19.27 | 18.56 | 18.86 | 83,017 | -0.14(-0.74%) |
Aug 07, 2020 | 18.72 | 19.23 | 18.70 | 19.00 | 60,300 | +0.18(+0.96%) |
Aug 06, 2020 | 18.64 | 19.00 | 18.03 | 18.82 | 37,034 | +0.15(+0.80%) |
Aug 05, 2020 | 18.07 | 18.78 | 17.91 | 18.67 | 32,731 | +0.51(+2.81%) |
Aug 04, 2020 | 18.22 | 18.76 | 17.38 | 18.16 | 78,608 | -0.25(-1.36%) |
Aug 03, 2020 | 18.79 | 19.09 | 17.95 | 18.41 | 61,690 | -0.23(-1.23%) |
Jul 31, 2020 | 19.00 | 19.00 | 17.90 | 18.64 | 51,100 | -0.24(-1.27%) |
Jul 30, 2020 | 17.56 | 19.00 | 17.56 | 18.88 | 100,023 | +1.04(+5.83%) |
Jul 29, 2020 | 18.42 | 18.76 | 16.98 | 17.84 | 168,127 | -0.54(-2.94%) |
Jul 28, 2020 | 17.47 | 18.50 | 17.29 | 18.38 | 89,694 | +0.87(+4.97%) |
Jul 27, 2020 | 17.41 | 17.95 | 17.00 | 17.51 | 122,355 | +0.36(+2.10%) |
Jul 24, 2020 | 16.84 | 18.11 | 15.92 | 17.15 | 668,100 | +3.16(+22.59%) |
Jul 23, 2020 | 13.87 | 14.00 | 13.81 | 13.99 | 59,283 | +0.26(+1.89%) |
Jul 22, 2020 | 13.64 | 13.75 | 13.64 | 13.73 | 11,357 | +0.02(+0.15%) |
Jul 21, 2020 | 13.75 | 14.00 | 13.71 | 13.71 | 34,494 | -0.02(-0.15%) |
Jul 20, 2020 | 13.80 | 13.96 | 13.69 | 13.73 | 4,168 | -0.04(-0.29%) |
Jul 17, 2020 | 13.74 | 14.15 | 13.62 | 13.77 | 17,800 | +0.00(+0.00%) |
Jul 16, 2020 | 13.90 | 14.00 | 13.77 | 13.77 | 6,008 | -0.23(-1.64%) |
Jul 15, 2020 | 14.14 | 14.36 | 13.92 | 14.00 | 26,368 | +0.14(+1.01%) |
Jul 14, 2020 | 13.61 | 14.04 | 13.58 | 13.86 | 11,109 | +0.23(+1.69%) |
Jul 13, 2020 | 13.71 | 13.85 | 13.56 | 13.63 | 12,822 | -0.09(-0.66%) |
Jul 10, 2020 | 13.47 | 13.72 | 13.47 | 13.72 | 10,400 | +0.36(+2.69%) |
Jul 09, 2020 | 13.56 | 13.78 | 13.16 | 13.36 | 19,492 | -0.28(-2.05%) |
Jul 08, 2020 | 13.68 | 13.73 | 13.44 | 13.64 | 13,200 | -0.02(-0.15%) |
Jul 07, 2020 | 13.94 | 14.24 | 13.51 | 13.66 | 19,140 | -0.43(-3.05%) |
Jul 06, 2020 | 14.27 | 14.29 | 13.94 | 14.09 | 34,465 | +0.07(+0.50%) |
Jul 02, 2020 | 14.25 | 14.25 | 13.90 | 14.02 | 17,300 | -0.02(-0.14%) |