Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.25 | 16.58 | 15.84 | 15.97 | 533,079 | -0.28(-1.74%) |
Sep 29, 2020 | 16.00 | 16.37 | 15.81 | 16.26 | 306,943 | +0.26(+1.64%) |
Sep 28, 2020 | 15.79 | 16.13 | 15.59 | 16.00 | 698,619 | +0.39(+2.47%) |
Sep 25, 2020 | 15.58 | 15.75 | 15.31 | 15.61 | 745,497 | +0.00(+0.00%) |
Sep 24, 2020 | 15.68 | 15.89 | 15.17 | 15.61 | 1,166,868 | -0.11(-0.69%) |
Sep 23, 2020 | 16.49 | 16.75 | 15.68 | 15.72 | 554,188 | -0.76(-4.63%) |
Sep 22, 2020 | 16.74 | 17.08 | 16.44 | 16.48 | 561,394 | -0.14(-0.83%) |
Sep 21, 2020 | 16.73 | 16.73 | 16.42 | 16.62 | 454,327 | -0.36(-2.14%) |
Sep 18, 2020 | 17.14 | 17.14 | 16.83 | 16.99 | 365,944 | -0.20(-1.14%) |
Sep 17, 2020 | 17.15 | 17.43 | 16.91 | 17.18 | 293,232 | -0.22(-1.25%) |
Sep 16, 2020 | 17.13 | 17.68 | 17.08 | 17.40 | 303,410 | +0.39(+2.27%) |
Sep 15, 2020 | 17.55 | 17.55 | 17.01 | 17.01 | 261,252 | -0.32(-1.85%) |
Sep 14, 2020 | 17.05 | 17.49 | 17.00 | 17.33 | 268,172 | +0.33(+1.97%) |
Sep 11, 2020 | 17.17 | 17.36 | 16.90 | 17.00 | 305,045 | -0.13(-0.76%) |
Sep 10, 2020 | 17.53 | 17.63 | 17.12 | 17.13 | 491,138 | -0.42(-2.40%) |
Sep 09, 2020 | 17.60 | 17.74 | 17.44 | 17.55 | 259,763 | +0.11(+0.63%) |
Sep 08, 2020 | 17.67 | 17.69 | 17.23 | 17.44 | 322,562 | -0.47(-2.60%) |
Sep 04, 2020 | 18.03 | 18.15 | 17.40 | 17.91 | 434,128 | -0.05(-0.28%) |
Sep 03, 2020 | 18.15 | 18.30 | 17.85 | 17.96 | 222,229 | -0.22(-1.20%) |
Sep 02, 2020 | 18.29 | 18.48 | 18.11 | 18.18 | 1,287,119 | -0.17(-0.95%) |
Sep 01, 2020 | 18.51 | 18.51 | 18.16 | 18.35 | 380,328 | -0.15(-0.83%) |
Aug 31, 2020 | 18.87 | 18.87 | 18.43 | 18.51 | 183,806 | -0.36(-1.93%) |
Aug 28, 2020 | 18.46 | 18.93 | 18.38 | 18.87 | 264,628 | +0.41(+2.21%) |
Aug 27, 2020 | 18.19 | 18.53 | 18.13 | 18.46 | 249,669 | +0.28(+1.52%) |
Aug 26, 2020 | 18.72 | 18.73 | 18.12 | 18.19 | 279,910 | -0.58(-3.10%) |
Aug 25, 2020 | 19.00 | 19.18 | 18.55 | 18.77 | 181,712 | -0.23(-1.19%) |
Aug 24, 2020 | 19.23 | 19.29 | 18.94 | 18.99 | 244,855 | -0.09(-0.50%) |
Aug 21, 2020 | 19.20 | 19.20 | 18.92 | 19.09 | 691,746 | -0.22(-1.13%) |
Aug 20, 2020 | 19.28 | 19.41 | 19.03 | 19.31 | 242,867 | -0.07(-0.38%) |
Aug 19, 2020 | 19.53 | 19.78 | 19.37 | 19.38 | 191,180 | -0.23(-1.19%) |
Aug 18, 2020 | 19.98 | 20.03 | 19.52 | 19.61 | 275,135 | -0.41(-2.04%) |
Aug 17, 2020 | 20.22 | 20.22 | 19.97 | 20.02 | 255,314 | -0.09(-0.43%) |
Aug 14, 2020 | 20.00 | 20.34 | 20.00 | 20.11 | 165,925 | +0.04(+0.18%) |
Aug 13, 2020 | 20.27 | 20.34 | 19.90 | 20.07 | 207,115 | -0.20(-1.00%) |
Aug 12, 2020 | 20.19 | 20.42 | 20.15 | 20.27 | 375,408 | +0.31(+1.53%) |
Aug 11, 2020 | 20.40 | 20.59 | 19.90 | 19.97 | 525,654 | -0.22(-1.10%) |
Aug 10, 2020 | 19.66 | 20.24 | 19.66 | 20.19 | 364,431 | +0.55(+2.80%) |
Aug 07, 2020 | 19.76 | 19.76 | 19.39 | 19.64 | 339,962 | -0.13(-0.66%) |
Aug 06, 2020 | 19.48 | 19.85 | 19.41 | 19.77 | 710,103 | +0.38(+1.96%) |
Aug 05, 2020 | 19.29 | 19.69 | 19.14 | 19.39 | 717,534 | +0.32(+1.70%) |
Aug 04, 2020 | 18.62 | 19.07 | 18.56 | 19.07 | 333,370 | +0.31(+1.65%) |
Aug 03, 2020 | 18.64 | 18.98 | 18.43 | 18.76 | 178,812 | +0.23(+1.25%) |
Jul 31, 2020 | 18.70 | 18.79 | 18.16 | 18.53 | 183,207 | -0.18(-0.94%) |
Jul 30, 2020 | 18.83 | 18.83 | 18.53 | 18.70 | 209,393 | -0.39(-2.06%) |
Jul 29, 2020 | 18.64 | 19.20 | 18.50 | 19.10 | 268,785 | +0.64(+3.47%) |
Jul 28, 2020 | 18.49 | 18.70 | 18.45 | 18.45 | 1,030,771 | -0.10(-0.53%) |
Jul 27, 2020 | 18.82 | 18.82 | 18.51 | 18.55 | 247,109 | -0.23(-1.24%) |
Jul 24, 2020 | 18.90 | 19.08 | 18.73 | 18.79 | 161,194 | -0.16(-0.85%) |
Jul 23, 2020 | 19.15 | 19.22 | 18.78 | 18.95 | 310,386 | -0.27(-1.39%) |
Jul 22, 2020 | 19.29 | 19.36 | 19.01 | 19.22 | 265,172 | -0.32(-1.62%) |
Jul 21, 2020 | 18.68 | 19.61 | 18.68 | 19.53 | 532,492 | +1.10(+5.96%) |
Jul 20, 2020 | 18.47 | 18.79 | 18.41 | 18.43 | 374,077 | +0.01(+0.04%) |
Jul 17, 2020 | 18.56 | 19.05 | 18.41 | 18.43 | 321,110 | -0.04(-0.23%) |
Jul 16, 2020 | 18.34 | 18.72 | 18.00 | 18.47 | 416,383 | -0.05(-0.27%) |
Jul 15, 2020 | 17.87 | 18.60 | 17.85 | 18.52 | 575,273 | +0.95(+5.42%) |
Jul 14, 2020 | 17.46 | 17.71 | 17.32 | 17.57 | 587,879 | +0.07(+0.40%) |
Jul 13, 2020 | 17.90 | 18.03 | 17.38 | 17.50 | 791,677 | -0.40(-2.26%) |
Jul 10, 2020 | 17.48 | 17.91 | 17.35 | 17.90 | 778,704 | +0.28(+1.58%) |
Jul 09, 2020 | 18.31 | 18.31 | 17.56 | 17.62 | 632,518 | -0.66(-3.62%) |
Jul 08, 2020 | 18.29 | 18.57 | 18.07 | 18.29 | 675,325 | -0.01(-0.04%) |
Jul 07, 2020 | 18.00 | 18.73 | 17.95 | 18.29 | 372,975 | +0.13(+0.70%) |
Jul 06, 2020 | 18.96 | 19.13 | 17.82 | 18.17 | 390,106 | -0.51(-2.71%) |
Jul 02, 2020 | 19.26 | 19.26 | 18.67 | 18.67 | 221,837 | -0.28(-1.49%) |