Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.35 | 17.52 | 16.78 | 16.86 | 641,243 | -0.45(-2.62%) |
Sep 29, 2020 | 17.35 | 17.42 | 17.13 | 17.31 | 566,002 | -0.01(-0.05%) |
Sep 28, 2020 | 17.42 | 17.52 | 17.23 | 17.32 | 873,721 | +0.10(+0.60%) |
Sep 25, 2020 | 16.63 | 17.22 | 16.50 | 17.22 | 542,403 | +0.53(+3.18%) |
Sep 24, 2020 | 16.48 | 16.92 | 16.38 | 16.68 | 949,712 | +0.15(+0.88%) |
Sep 23, 2020 | 17.21 | 17.31 | 16.51 | 16.54 | 717,728 | -0.52(-3.06%) |
Sep 22, 2020 | 16.43 | 17.17 | 16.43 | 17.06 | 1,415,898 | +0.68(+4.13%) |
Sep 21, 2020 | 16.59 | 16.60 | 16.22 | 16.38 | 839,524 | -0.56(-3.29%) |
Sep 18, 2020 | 17.02 | 17.15 | 16.78 | 16.94 | 503,893 | -0.14(-0.80%) |
Sep 17, 2020 | 16.49 | 17.12 | 16.32 | 17.08 | 730,283 | +0.45(+2.73%) |
Sep 16, 2020 | 17.29 | 17.31 | 16.57 | 16.62 | 889,572 | -0.60(-3.48%) |
Sep 15, 2020 | 17.80 | 17.87 | 17.17 | 17.22 | 530,735 | -0.40(-2.29%) |
Sep 14, 2020 | 17.37 | 17.63 | 17.18 | 17.63 | 429,122 | +0.42(+2.44%) |
Sep 11, 2020 | 17.19 | 17.44 | 16.94 | 17.21 | 544,270 | +0.15(+0.90%) |
Sep 10, 2020 | 17.24 | 17.45 | 16.98 | 17.05 | 605,973 | -0.08(-0.45%) |
Sep 09, 2020 | 17.22 | 17.34 | 16.87 | 17.13 | 748,181 | -0.09(-0.55%) |
Sep 08, 2020 | 17.12 | 17.58 | 17.03 | 17.22 | 944,673 | -0.19(-1.08%) |
Sep 04, 2020 | 17.39 | 17.49 | 16.98 | 17.41 | 554,656 | +0.17(+0.99%) |
Sep 03, 2020 | 17.78 | 18.02 | 17.13 | 17.24 | 565,716 | -0.49(-2.75%) |
Sep 02, 2020 | 17.28 | 17.76 | 17.20 | 17.73 | 618,731 | +0.66(+3.87%) |
Sep 01, 2020 | 16.56 | 17.09 | 16.51 | 17.07 | 764,455 | +0.50(+3.00%) |
Aug 31, 2020 | 17.38 | 17.38 | 16.57 | 16.57 | 753,996 | -0.76(-4.40%) |
Aug 28, 2020 | 17.67 | 17.70 | 17.29 | 17.34 | 581,963 | -0.19(-1.08%) |
Aug 27, 2020 | 17.39 | 17.78 | 17.35 | 17.52 | 461,878 | +0.24(+1.39%) |
Aug 26, 2020 | 17.28 | 17.33 | 17.05 | 17.28 | 610,070 | +0.02(+0.10%) |
Aug 25, 2020 | 17.64 | 17.79 | 17.18 | 17.27 | 837,804 | -0.29(-1.66%) |
Aug 24, 2020 | 17.01 | 17.57 | 16.90 | 17.56 | 351,822 | +0.67(+3.96%) |
Aug 21, 2020 | 16.62 | 16.91 | 16.40 | 16.89 | 354,055 | +0.25(+1.49%) |
Aug 20, 2020 | 16.65 | 16.92 | 16.59 | 16.64 | 1,154,235 | -0.20(-1.17%) |
Aug 19, 2020 | 17.38 | 17.55 | 16.82 | 16.84 | 1,091,790 | -0.52(-3.01%) |
Aug 18, 2020 | 17.07 | 17.41 | 16.92 | 17.36 | 893,606 | +0.27(+1.60%) |
Aug 17, 2020 | 16.80 | 17.16 | 16.74 | 17.09 | 1,217,974 | +0.28(+1.68%) |
Aug 14, 2020 | 16.46 | 16.86 | 16.27 | 16.80 | 931,701 | +0.23(+1.40%) |
Aug 13, 2020 | 16.37 | 16.63 | 16.23 | 16.57 | 572,709 | +0.14(+0.83%) |
Aug 12, 2020 | 16.55 | 16.65 | 16.36 | 16.44 | 373,831 | +0.04(+0.26%) |
Aug 11, 2020 | 16.54 | 16.79 | 16.35 | 16.39 | 673,788 | +0.14(+0.84%) |
Aug 10, 2020 | 15.78 | 16.31 | 15.68 | 16.26 | 421,622 | +0.57(+3.60%) |
Aug 07, 2020 | 15.15 | 15.70 | 15.09 | 15.69 | 353,005 | +0.42(+2.75%) |
Aug 06, 2020 | 15.45 | 15.54 | 15.15 | 15.27 | 643,717 | -0.31(-1.98%) |
Aug 05, 2020 | 15.48 | 15.72 | 15.29 | 15.58 | 972,101 | +0.27(+1.73%) |
Aug 04, 2020 | 15.07 | 15.78 | 14.94 | 15.31 | 1,149,955 | +0.15(+1.02%) |
Aug 03, 2020 | 15.27 | 15.40 | 14.91 | 15.16 | 595,757 | -0.06(-0.39%) |
Jul 31, 2020 | 15.25 | 15.42 | 14.86 | 15.22 | 891,674 | -0.13(-0.84%) |
Jul 30, 2020 | 14.12 | 15.37 | 14.08 | 15.35 | 1,389,164 | -0.07(-0.44%) |
Jul 29, 2020 | 15.00 | 15.66 | 14.81 | 15.42 | 1,734,408 | +0.52(+3.51%) |
Jul 28, 2020 | 14.47 | 14.92 | 14.40 | 14.89 | 818,415 | +0.39(+2.66%) |
Jul 27, 2020 | 14.24 | 14.52 | 14.17 | 14.51 | 384,814 | +0.21(+1.44%) |
Jul 24, 2020 | 14.55 | 14.55 | 14.21 | 14.30 | 422,556 | -0.27(-1.82%) |
Jul 23, 2020 | 14.47 | 14.70 | 14.35 | 14.57 | 512,171 | +0.08(+0.53%) |
Jul 22, 2020 | 14.37 | 14.62 | 14.23 | 14.49 | 1,110,876 | +0.09(+0.59%) |
Jul 21, 2020 | 14.45 | 14.68 | 14.30 | 14.40 | 745,341 | +0.13(+0.90%) |
Jul 20, 2020 | 14.79 | 14.89 | 14.28 | 14.28 | 643,341 | -0.47(-3.20%) |
Jul 17, 2020 | 14.41 | 14.82 | 14.27 | 14.75 | 662,600 | +0.44(+3.05%) |
Jul 16, 2020 | 13.86 | 14.37 | 13.75 | 14.31 | 774,900 | +0.33(+2.33%) |
Jul 15, 2020 | 13.55 | 14.11 | 13.55 | 13.99 | 603,344 | +0.74(+5.56%) |
Jul 14, 2020 | 13.02 | 13.31 | 12.85 | 13.25 | 668,083 | +0.25(+1.91%) |
Jul 13, 2020 | 12.99 | 13.33 | 12.69 | 13.00 | 837,527 | +0.14(+1.07%) |
Jul 10, 2020 | 12.49 | 12.87 | 12.48 | 12.86 | 481,137 | +0.39(+3.09%) |
Jul 09, 2020 | 12.67 | 12.75 | 12.21 | 12.48 | 1,076,799 | -0.24(-1.89%) |
Jul 08, 2020 | 12.90 | 12.96 | 12.67 | 12.72 | 814,299 | -0.19(-1.46%) |
Jul 07, 2020 | 13.30 | 13.39 | 12.85 | 12.91 | 560,680 | -0.59(-4.38%) |
Jul 06, 2020 | 13.30 | 13.64 | 13.28 | 13.50 | 497,457 | +0.20(+1.48%) |
Jul 02, 2020 | 13.22 | 13.48 | 13.15 | 13.30 | 549,288 | +0.37(+2.85%) |