Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.32 | 18.96 | 17.90 | 18.13 | 310,459 | -0.36(-1.95%) |
Sep 29, 2020 | 16.81 | 18.49 | 16.64 | 18.49 | 349,732 | +1.77(+10.59%) |
Sep 28, 2020 | 16.35 | 17.66 | 16.11 | 16.72 | 246,495 | +0.67(+4.17%) |
Sep 25, 2020 | 15.94 | 16.15 | 15.18 | 16.05 | 270,027 | -0.04(-0.25%) |
Sep 24, 2020 | 16.24 | 16.29 | 15.52 | 16.09 | 173,985 | -0.30(-1.83%) |
Sep 23, 2020 | 16.56 | 17.17 | 16.20 | 16.39 | 236,508 | -0.11(-0.67%) |
Sep 22, 2020 | 16.64 | 17.08 | 16.40 | 16.50 | 200,408 | +0.00(+0.00%) |
Sep 21, 2020 | 17.83 | 17.83 | 16.24 | 16.50 | 160,765 | -1.62(-8.94%) |
Sep 18, 2020 | 17.71 | 18.83 | 17.71 | 18.12 | 225,188 | +0.39(+2.20%) |
Sep 17, 2020 | 17.89 | 17.89 | 17.22 | 17.73 | 447,979 | -0.32(-1.77%) |
Sep 16, 2020 | 18.19 | 18.20 | 17.78 | 18.05 | 217,161 | -0.09(-0.50%) |
Sep 15, 2020 | 18.52 | 18.65 | 17.93 | 18.14 | 225,374 | -0.66(-3.51%) |
Sep 14, 2020 | 18.93 | 19.79 | 18.22 | 18.80 | 254,577 | -0.07(-0.37%) |
Sep 11, 2020 | 17.51 | 18.88 | 17.38 | 18.87 | 563,008 | +1.30(+7.40%) |
Sep 10, 2020 | 17.76 | 17.92 | 17.01 | 17.57 | 123,038 | -0.18(-1.01%) |
Sep 09, 2020 | 17.18 | 17.92 | 17.14 | 17.75 | 126,190 | +0.60(+3.50%) |
Sep 08, 2020 | 15.77 | 17.45 | 15.54 | 17.15 | 245,945 | +0.97(+6.00%) |
Sep 04, 2020 | 16.18 | 16.18 | 16.18 | 0 | +0.21(+1.31%) | |
Sep 03, 2020 | 16.05 | 16.25 | 15.70 | 15.97 | 267,488 | -0.10(-0.62%) |
Sep 02, 2020 | 16.06 | 16.20 | 15.79 | 16.07 | 63,709 | -0.05(-0.31%) |
Sep 01, 2020 | 14.89 | 16.37 | 14.82 | 16.12 | 310,355 | +1.10(+7.32%) |
Aug 31, 2020 | 15.50 | 15.59 | 14.25 | 15.02 | 252,481 | -0.44(-2.85%) |
Aug 28, 2020 | 15.35 | 15.69 | 15.12 | 15.46 | 49,794 | +0.00(+0.00%) |
Aug 27, 2020 | 15.15 | 15.51 | 14.94 | 15.46 | 89,645 | +0.25(+1.64%) |
Aug 26, 2020 | 16.15 | 16.15 | 14.91 | 15.21 | 143,758 | -0.95(-5.88%) |
Aug 25, 2020 | 16.41 | 16.49 | 15.52 | 16.16 | 136,093 | -0.05(-0.31%) |
Aug 24, 2020 | 15.36 | 16.45 | 15.36 | 16.21 | 144,636 | +0.81(+5.26%) |
Aug 21, 2020 | 15.84 | 15.84 | 15.02 | 15.40 | 107,933 | -0.56(-3.51%) |
Aug 20, 2020 | 16.08 | 16.26 | 15.86 | 15.96 | 36,816 | -0.27(-1.66%) |
Aug 19, 2020 | 15.83 | 16.32 | 15.83 | 16.23 | 116,582 | +0.08(+0.50%) |
Aug 18, 2020 | 16.17 | 16.83 | 15.80 | 16.15 | 126,782 | -0.16(-0.98%) |
Aug 17, 2020 | 17.80 | 17.90 | 15.95 | 16.31 | 166,060 | -1.39(-7.85%) |
Aug 14, 2020 | 17.98 | 18.37 | 17.49 | 17.70 | 365,293 | +0.12(+0.68%) |
Aug 13, 2020 | 16.83 | 17.89 | 16.64 | 17.58 | 489,115 | +1.16(+7.06%) |
Aug 12, 2020 | 15.20 | 16.55 | 14.63 | 16.42 | 316,925 | +1.22(+8.03%) |
Aug 11, 2020 | 14.20 | 15.20 | 14.20 | 15.20 | 85,982 | +1.03(+7.27%) |
Aug 10, 2020 | 14.21 | 14.57 | 14.13 | 14.17 | 29,458 | -0.06(-0.42%) |
Aug 07, 2020 | 14.28 | 14.64 | 13.94 | 14.23 | 76,089 | -0.09(-0.63%) |
Aug 06, 2020 | 14.52 | 14.69 | 14.32 | 14.32 | 46,638 | -0.23(-1.58%) |
Aug 05, 2020 | 14.10 | 14.74 | 13.87 | 14.55 | 115,003 | +0.50(+3.56%) |
Aug 04, 2020 | 13.68 | 14.30 | 13.68 | 14.05 | 77,921 | +0.00(+0.00%) |
Jul 31, 2020 | 14.05 | 14.05 | 14.05 | 0 | -0.39(-2.70%) | |
Jul 30, 2020 | 14.19 | 14.67 | 14.19 | 14.44 | 55,460 | -0.20(-1.37%) |
Jul 29, 2020 | 14.52 | 14.70 | 14.41 | 14.64 | 64,049 | +0.08(+0.55%) |
Jul 28, 2020 | 14.25 | 14.63 | 14.03 | 14.56 | 70,272 | -0.03(-0.21%) |
Jul 27, 2020 | 14.18 | 14.59 | 13.62 | 14.59 | 101,070 | +0.49(+3.48%) |
Jul 24, 2020 | 13.57 | 14.25 | 13.50 | 14.10 | 134,802 | +0.36(+2.62%) |
Jul 23, 2020 | 11.85 | 14.17 | 11.85 | 13.74 | 277,354 | +2.00(+17.04%) |
Jul 22, 2020 | 11.45 | 11.88 | 11.19 | 11.74 | 36,747 | +0.44(+3.89%) |
Jul 21, 2020 | 11.28 | 11.50 | 11.22 | 11.30 | 23,155 | +0.08(+0.71%) |
Jul 20, 2020 | 11.54 | 11.54 | 11.08 | 11.22 | 30,305 | -0.33(-2.86%) |
Jul 17, 2020 | 11.82 | 11.82 | 11.38 | 11.55 | 14,669 | -0.24(-2.04%) |
Jul 16, 2020 | 11.58 | 11.86 | 11.24 | 11.79 | 51,347 | +0.12(+1.03%) |
Jul 15, 2020 | 11.01 | 11.89 | 10.99 | 11.67 | 137,743 | +0.92(+8.56%) |
Jul 14, 2020 | 10.75 | 10.82 | 10.49 | 10.75 | 26,747 | -0.03(-0.28%) |
Jul 13, 2020 | 11.45 | 11.45 | 10.75 | 10.78 | 64,832 | -0.61(-5.36%) |
Jul 10, 2020 | 11.41 | 11.59 | 11.17 | 11.39 | 106,991 | -0.19(-1.64%) |
Jul 09, 2020 | 11.31 | 11.91 | 11.31 | 11.58 | 92,615 | +0.23(+2.03%) |
Jul 08, 2020 | 11.31 | 11.50 | 11.31 | 11.35 | 125,223 | +0.02(+0.18%) |
Jul 07, 2020 | 11.35 | 11.45 | 11.31 | 11.33 | 203,239 | -0.15(-1.31%) |
Jul 06, 2020 | 11.20 | 11.59 | 11.20 | 11.48 | 259,962 | +0.50(+4.55%) |
Jul 03, 2020 | 11.09 | 11.30 | 10.86 | 10.98 | 145,968 | -0.02(-0.18%) |