Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.21 | 18.03 | 16.98 | 17.59 | 42,912 | +0.39(+2.24%) |
Sep 29, 2020 | 17.60 | 17.60 | 16.38 | 17.21 | 14,047 | -0.08(-0.47%) |
Sep 28, 2020 | 16.91 | 17.59 | 16.72 | 17.29 | 24,381 | +0.48(+2.88%) |
Sep 25, 2020 | 16.38 | 17.01 | 16.27 | 16.80 | 39,657 | +0.42(+2.58%) |
Sep 24, 2020 | 16.27 | 16.64 | 16.27 | 16.38 | 19,578 | +0.28(+1.73%) |
Sep 23, 2020 | 17.20 | 17.36 | 16.05 | 16.10 | 51,787 | -1.10(-6.42%) |
Sep 22, 2020 | 17.14 | 17.95 | 17.14 | 17.21 | 20,890 | +0.24(+1.43%) |
Sep 21, 2020 | 19.61 | 20.59 | 16.92 | 16.97 | 51,873 | -2.89(-14.56%) |
Sep 18, 2020 | 20.23 | 20.76 | 19.39 | 19.86 | 392,342 | -0.04(-0.18%) |
Sep 17, 2020 | 20.11 | 20.16 | 18.64 | 19.89 | 32,616 | -0.42(-2.08%) |
Sep 16, 2020 | 20.06 | 20.42 | 19.86 | 20.31 | 66,721 | +0.32(+1.61%) |
Sep 15, 2020 | 19.98 | 20.15 | 19.83 | 19.99 | 41,953 | +0.04(+0.22%) |
Sep 14, 2020 | 19.71 | 19.98 | 19.41 | 19.95 | 68,579 | +0.38(+1.96%) |
Sep 11, 2020 | 19.41 | 19.73 | 19.41 | 19.57 | 56,068 | -0.15(-0.77%) |
Sep 10, 2020 | 19.62 | 20.02 | 19.42 | 19.72 | 48,070 | +0.12(+0.64%) |
Sep 09, 2020 | 19.30 | 19.60 | 19.23 | 19.59 | 59,121 | +0.46(+2.42%) |
Sep 08, 2020 | 18.79 | 19.49 | 18.79 | 19.13 | 86,930 | +0.31(+1.66%) |
Sep 04, 2020 | 18.73 | 19.16 | 18.58 | 18.82 | 32,743 | +0.09(+0.48%) |
Sep 03, 2020 | 18.57 | 18.73 | 18.40 | 18.73 | 24,754 | +0.22(+1.20%) |
Sep 02, 2020 | 18.38 | 18.50 | 18.18 | 18.50 | 32,746 | +0.00(+0.00%) |
Sep 01, 2020 | 18.32 | 18.50 | 18.11 | 18.50 | 22,201 | +0.14(+0.78%) |
Aug 31, 2020 | 18.54 | 18.55 | 17.97 | 18.36 | 18,739 | -0.23(-1.25%) |
Aug 28, 2020 | 18.64 | 18.64 | 18.13 | 18.59 | 19,960 | +0.00(+0.00%) |
Aug 27, 2020 | 17.02 | 18.64 | 17.02 | 18.59 | 24,669 | +0.29(+1.61%) |
Aug 26, 2020 | 18.62 | 18.62 | 18.30 | 18.30 | 18,956 | -0.29(-1.58%) |
Aug 25, 2020 | 18.37 | 18.62 | 17.92 | 18.59 | 21,653 | +0.29(+1.61%) |
Aug 24, 2020 | 18.67 | 18.67 | 18.07 | 18.30 | 17,610 | -0.21(-1.11%) |
Aug 21, 2020 | 18.52 | 18.72 | 17.73 | 18.50 | 31,958 | -0.14(-0.77%) |
Aug 20, 2020 | 18.91 | 18.91 | 18.09 | 18.65 | 14,263 | -0.37(-1.97%) |
Aug 19, 2020 | 18.98 | 19.40 | 18.98 | 19.02 | 24,812 | -0.03(-0.14%) |
Aug 18, 2020 | 19.32 | 19.32 | 18.83 | 19.05 | 15,768 | -0.08(-0.42%) |
Aug 17, 2020 | 19.08 | 19.13 | 18.96 | 19.13 | 13,391 | -0.02(-0.09%) |
Aug 14, 2020 | 19.03 | 19.15 | 18.88 | 19.15 | 23,324 | +0.02(+0.09%) |
Aug 13, 2020 | 18.90 | 19.16 | 18.86 | 19.13 | 14,254 | +0.04(+0.23%) |
Aug 12, 2020 | 19.24 | 19.51 | 18.78 | 19.08 | 34,664 | +0.11(+0.56%) |
Aug 11, 2020 | 18.72 | 19.10 | 18.71 | 18.98 | 48,044 | +0.39(+2.11%) |
Aug 10, 2020 | 18.05 | 18.89 | 18.05 | 18.58 | 63,787 | +0.54(+3.01%) |
Aug 07, 2020 | 17.39 | 18.24 | 17.17 | 18.04 | 81,074 | +0.66(+3.80%) |
Aug 06, 2020 | 17.38 | 17.39 | 17.00 | 17.38 | 18,365 | -0.01(-0.05%) |
Aug 05, 2020 | 17.39 | 17.39 | 17.09 | 17.39 | 31,813 | +0.00(+0.00%) |
Aug 04, 2020 | 17.32 | 17.39 | 16.95 | 17.39 | 19,683 | -0.01(-0.05%) |
Aug 03, 2020 | 17.25 | 17.55 | 16.84 | 17.40 | 31,762 | +0.12(+0.67%) |
Jul 31, 2020 | 17.55 | 17.60 | 16.93 | 17.28 | 31,846 | -0.41(-2.32%) |
Jul 30, 2020 | 17.44 | 17.72 | 17.26 | 17.69 | 20,100 | -0.12(-0.70%) |
Jul 29, 2020 | 17.84 | 17.84 | 17.31 | 17.82 | 26,248 | +0.04(+0.20%) |
Jul 28, 2020 | 17.16 | 17.78 | 16.96 | 17.78 | 19,183 | +0.52(+3.00%) |
Jul 27, 2020 | 17.57 | 17.57 | 17.13 | 17.26 | 9,892 | -0.38(-2.17%) |
Jul 24, 2020 | 17.56 | 17.77 | 17.54 | 17.65 | 20,408 | +0.09(+0.51%) |
Jul 23, 2020 | 17.34 | 17.56 | 17.33 | 17.56 | 22,226 | +0.22(+1.29%) |
Jul 22, 2020 | 17.27 | 17.40 | 17.18 | 17.34 | 20,733 | -0.04(-0.26%) |
Jul 21, 2020 | 17.26 | 17.53 | 16.96 | 17.38 | 51,546 | +0.14(+0.83%) |
Jul 20, 2020 | 17.28 | 17.40 | 17.11 | 17.24 | 23,361 | -0.13(-0.77%) |
Jul 17, 2020 | 17.20 | 17.46 | 17.20 | 17.37 | 20,633 | +0.04(+0.21%) |
Jul 16, 2020 | 17.46 | 17.46 | 17.21 | 17.34 | 17,116 | -0.05(-0.31%) |
Jul 15, 2020 | 17.33 | 17.56 | 17.26 | 17.39 | 56,090 | +0.35(+2.04%) |
Jul 14, 2020 | 17.18 | 17.21 | 16.90 | 17.04 | 16,958 | -0.08(-0.47%) |
Jul 13, 2020 | 17.02 | 17.25 | 16.85 | 17.12 | 35,096 | +0.11(+0.63%) |
Jul 10, 2020 | 16.70 | 17.21 | 16.56 | 17.02 | 32,968 | +0.21(+1.27%) |
Jul 09, 2020 | 16.62 | 17.00 | 16.27 | 16.80 | 77,786 | +0.18(+1.07%) |
Jul 08, 2020 | 17.34 | 17.46 | 16.50 | 16.62 | 54,559 | -0.83(-4.75%) |
Jul 07, 2020 | 17.25 | 17.64 | 17.03 | 17.45 | 55,007 | -0.02(-0.10%) |
Jul 06, 2020 | 17.63 | 17.76 | 16.94 | 17.47 | 26,190 | +0.09(+0.51%) |
Jul 02, 2020 | 17.53 | 17.59 | 17.32 | 17.38 | 32,631 | -0.02(-0.10%) |