Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.13 | 21.66 | 20.26 | 20.85 | 208,537 | -0.28(-1.33%) |
Sep 29, 2020 | 21.80 | 21.80 | 20.00 | 21.13 | 218,843 | -0.65(-2.98%) |
Sep 28, 2020 | 19.97 | 22.44 | 19.97 | 21.78 | 565,854 | +1.89(+9.50%) |
Sep 25, 2020 | 19.11 | 20.20 | 19.11 | 19.89 | 70,500 | +0.75(+3.92%) |
Sep 24, 2020 | 19.12 | 19.60 | 18.34 | 19.14 | 203,466 | +0.01(+0.05%) |
Sep 23, 2020 | 19.61 | 20.48 | 18.74 | 19.13 | 272,216 | -0.59(-2.99%) |
Sep 22, 2020 | 19.36 | 20.09 | 19.15 | 19.72 | 97,888 | +0.49(+2.55%) |
Sep 21, 2020 | 19.72 | 20.50 | 19.07 | 19.23 | 117,037 | -0.76(-3.80%) |
Sep 18, 2020 | 19.79 | 20.33 | 19.40 | 19.99 | 223,500 | +0.49(+2.51%) |
Sep 17, 2020 | 19.89 | 20.27 | 19.25 | 19.50 | 121,874 | -0.71(-3.51%) |
Sep 16, 2020 | 20.35 | 20.47 | 20.12 | 20.21 | 130,019 | -0.04(-0.20%) |
Sep 15, 2020 | 19.33 | 20.57 | 19.11 | 20.25 | 220,566 | +0.92(+4.76%) |
Sep 14, 2020 | 18.57 | 19.88 | 17.70 | 19.33 | 148,840 | +1.21(+6.68%) |
Sep 11, 2020 | 18.39 | 18.75 | 17.77 | 18.12 | 102,500 | -0.06(-0.33%) |
Sep 10, 2020 | 18.82 | 18.82 | 17.92 | 18.18 | 88,953 | -0.46(-2.47%) |
Sep 09, 2020 | 18.85 | 19.27 | 18.52 | 18.64 | 74,540 | +0.00(+0.00%) |
Sep 08, 2020 | 18.62 | 19.09 | 18.30 | 18.64 | 180,850 | -0.13(-0.69%) |
Sep 04, 2020 | 19.09 | 19.48 | 17.78 | 18.77 | 106,700 | -0.29(-1.52%) |
Sep 03, 2020 | 20.00 | 20.15 | 18.18 | 19.06 | 232,012 | -1.03(-5.13%) |
Sep 02, 2020 | 19.50 | 20.28 | 19.11 | 20.09 | 101,464 | +0.51(+2.60%) |
Sep 01, 2020 | 20.20 | 20.58 | 19.00 | 19.58 | 136,030 | -0.58(-2.88%) |
Aug 31, 2020 | 19.36 | 20.86 | 19.28 | 20.16 | 346,920 | +0.75(+3.86%) |
Aug 28, 2020 | 19.08 | 19.60 | 18.80 | 19.41 | 188,900 | +0.11(+0.57%) |
Aug 27, 2020 | 19.36 | 19.45 | 19.00 | 19.30 | 91,684 | -0.02(-0.10%) |
Aug 26, 2020 | 19.32 | 19.41 | 19.00 | 19.32 | 142,357 | -0.03(-0.16%) |
Aug 25, 2020 | 19.10 | 19.59 | 18.72 | 19.35 | 180,691 | +0.51(+2.71%) |
Aug 24, 2020 | 18.19 | 19.60 | 17.90 | 18.84 | 359,623 | +0.94(+5.25%) |
Aug 21, 2020 | 17.53 | 18.00 | 17.39 | 17.90 | 132,500 | +0.18(+1.02%) |
Aug 20, 2020 | 17.45 | 18.50 | 17.45 | 17.72 | 106,517 | +0.18(+1.03%) |
Aug 19, 2020 | 17.43 | 18.04 | 17.43 | 17.54 | 78,907 | +0.13(+0.75%) |
Aug 18, 2020 | 17.12 | 17.58 | 17.00 | 17.41 | 58,938 | +0.28(+1.63%) |
Aug 17, 2020 | 17.39 | 17.66 | 16.65 | 17.13 | 90,948 | -0.47(-2.67%) |
Aug 14, 2020 | 17.95 | 18.10 | 17.45 | 17.60 | 83,800 | -0.38(-2.11%) |
Aug 13, 2020 | 17.31 | 18.34 | 17.22 | 17.98 | 291,783 | +0.70(+4.05%) |
Aug 12, 2020 | 17.18 | 17.60 | 16.90 | 17.28 | 120,006 | +0.21(+1.23%) |
Aug 11, 2020 | 16.96 | 17.85 | 16.64 | 17.07 | 136,931 | +0.09(+0.53%) |
Aug 10, 2020 | 17.38 | 17.50 | 16.68 | 16.98 | 91,263 | -0.50(-2.86%) |
Aug 07, 2020 | 17.27 | 17.68 | 17.03 | 17.48 | 427,600 | +0.37(+2.16%) |
Aug 06, 2020 | 16.40 | 17.29 | 15.79 | 17.11 | 270,518 | +1.63(+10.53%) |
Aug 05, 2020 | 15.59 | 15.63 | 15.03 | 15.48 | 99,275 | +0.07(+0.45%) |
Aug 04, 2020 | 14.98 | 15.69 | 14.77 | 15.41 | 110,049 | +0.48(+3.22%) |
Aug 03, 2020 | 14.29 | 15.09 | 13.97 | 14.93 | 91,725 | +0.78(+5.51%) |
Jul 31, 2020 | 14.81 | 14.86 | 13.84 | 14.15 | 76,600 | -0.51(-3.48%) |
Jul 30, 2020 | 14.21 | 14.81 | 13.76 | 14.66 | 164,596 | +0.25(+1.73%) |
Jul 29, 2020 | 14.47 | 14.61 | 14.12 | 14.41 | 73,064 | +0.03(+0.21%) |
Jul 28, 2020 | 14.21 | 14.77 | 13.79 | 14.38 | 71,866 | +0.06(+0.42%) |
Jul 27, 2020 | 15.08 | 15.08 | 14.03 | 14.32 | 49,132 | +0.00(+0.00%) |
Jul 24, 2020 | 14.40 | 14.62 | 14.17 | 14.32 | 57,600 | -0.23(-1.58%) |
Jul 23, 2020 | 14.46 | 14.76 | 14.21 | 14.55 | 67,699 | +0.08(+0.55%) |
Jul 22, 2020 | 15.16 | 15.21 | 14.41 | 14.47 | 112,637 | -0.70(-4.61%) |
Jul 21, 2020 | 15.59 | 15.85 | 14.99 | 15.17 | 115,860 | -0.31(-2.00%) |
Jul 20, 2020 | 14.96 | 15.62 | 14.96 | 15.48 | 59,129 | +0.41(+2.72%) |
Jul 17, 2020 | 14.53 | 15.30 | 14.53 | 15.07 | 62,200 | +0.46(+3.15%) |
Jul 16, 2020 | 14.74 | 15.09 | 14.52 | 14.61 | 78,452 | -0.33(-2.21%) |
Jul 15, 2020 | 14.67 | 15.08 | 14.51 | 14.94 | 132,349 | +0.50(+3.46%) |
Jul 14, 2020 | 13.78 | 14.52 | 13.78 | 14.44 | 70,205 | +0.61(+4.41%) |
Jul 13, 2020 | 14.55 | 14.68 | 13.81 | 13.83 | 86,770 | -0.56(-3.89%) |
Jul 10, 2020 | 14.35 | 14.55 | 14.12 | 14.39 | 86,200 | +0.04(+0.28%) |
Jul 09, 2020 | 14.16 | 14.50 | 13.74 | 14.35 | 88,063 | +0.15(+1.06%) |
Jul 08, 2020 | 14.61 | 14.79 | 13.78 | 14.20 | 101,992 | -0.41(-2.81%) |
Jul 07, 2020 | 13.90 | 15.48 | 13.90 | 14.61 | 332,858 | +1.18(+8.79%) |
Jul 06, 2020 | 13.51 | 13.66 | 13.26 | 13.43 | 72,749 | +0.12(+0.90%) |
Jul 02, 2020 | 13.13 | 13.32 | 12.84 | 13.31 | 44,900 | +0.32(+2.46%) |