Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.29 | 20.30 | 19.29 | 20.03 | 132,493 | +0.82(+4.26%) |
Sep 29, 2020 | 19.69 | 19.88 | 18.81 | 19.21 | 102,283 | -0.47(-2.37%) |
Sep 28, 2020 | 19.54 | 19.83 | 19.40 | 19.68 | 68,070 | +0.42(+2.19%) |
Sep 25, 2020 | 18.56 | 19.69 | 18.56 | 19.25 | 69,699 | +0.66(+3.57%) |
Sep 24, 2020 | 18.83 | 18.99 | 17.92 | 18.59 | 78,352 | -0.27(-1.42%) |
Sep 23, 2020 | 18.81 | 19.99 | 18.77 | 18.86 | 97,570 | +0.26(+1.39%) |
Sep 22, 2020 | 17.28 | 18.67 | 17.28 | 18.60 | 88,020 | +1.47(+8.56%) |
Sep 21, 2020 | 18.19 | 18.19 | 16.80 | 17.13 | 101,184 | -1.37(-7.41%) |
Sep 18, 2020 | 18.37 | 18.97 | 18.21 | 18.50 | 162,362 | +0.31(+1.71%) |
Sep 17, 2020 | 18.60 | 18.97 | 18.14 | 18.19 | 44,505 | -0.61(-3.26%) |
Sep 16, 2020 | 18.88 | 19.10 | 18.57 | 18.81 | 69,768 | +0.10(+0.55%) |
Sep 15, 2020 | 18.89 | 19.56 | 18.56 | 18.70 | 58,641 | -0.08(-0.41%) |
Sep 14, 2020 | 19.39 | 19.69 | 18.52 | 18.78 | 55,508 | -0.49(-2.55%) |
Sep 11, 2020 | 20.13 | 20.27 | 18.83 | 19.27 | 66,568 | -0.83(-4.12%) |
Sep 10, 2020 | 20.33 | 20.61 | 19.93 | 20.10 | 43,511 | -0.22(-1.10%) |
Sep 09, 2020 | 20.53 | 20.77 | 20.25 | 20.32 | 76,945 | +0.15(+0.73%) |
Sep 08, 2020 | 19.63 | 20.89 | 19.63 | 20.18 | 96,836 | +0.57(+2.90%) |
Sep 04, 2020 | 20.95 | 21.02 | 19.48 | 19.61 | 101,012 | -1.28(-6.15%) |
Sep 03, 2020 | 21.11 | 21.39 | 20.44 | 20.89 | 89,773 | -0.31(-1.46%) |
Sep 02, 2020 | 20.97 | 21.42 | 20.33 | 21.20 | 52,274 | +0.22(+1.07%) |
Sep 01, 2020 | 20.19 | 21.32 | 19.80 | 20.98 | 87,588 | +1.03(+5.14%) |
Aug 31, 2020 | 20.25 | 20.64 | 19.75 | 19.95 | 139,730 | -0.42(-2.07%) |
Aug 28, 2020 | 20.69 | 20.87 | 19.95 | 20.38 | 80,485 | -0.22(-1.09%) |
Aug 27, 2020 | 20.25 | 20.89 | 20.22 | 20.60 | 80,963 | +0.49(+2.44%) |
Aug 26, 2020 | 20.38 | 20.38 | 19.61 | 20.11 | 85,839 | +0.47(+2.37%) |
Aug 25, 2020 | 20.48 | 20.60 | 19.28 | 19.64 | 122,932 | -0.76(-3.72%) |
Aug 24, 2020 | 19.83 | 20.66 | 19.83 | 20.40 | 96,751 | +0.72(+3.64%) |
Aug 21, 2020 | 19.19 | 19.76 | 19.19 | 19.69 | 69,351 | +0.38(+1.97%) |
Aug 20, 2020 | 19.31 | 19.69 | 19.13 | 19.31 | 76,983 | +0.00(+0.00%) |
Aug 19, 2020 | 19.00 | 19.72 | 19.00 | 19.31 | 90,237 | -0.19(-0.97%) |
Aug 18, 2020 | 19.93 | 20.06 | 19.14 | 19.50 | 101,526 | -0.08(-0.40%) |
Aug 17, 2020 | 19.39 | 19.74 | 19.13 | 19.57 | 92,862 | +0.24(+1.25%) |
Aug 14, 2020 | 19.70 | 19.88 | 19.11 | 19.33 | 93,590 | -0.46(-2.31%) |
Aug 13, 2020 | 19.23 | 20.42 | 19.16 | 19.79 | 81,865 | +0.57(+2.96%) |
Aug 12, 2020 | 18.59 | 19.36 | 18.42 | 19.22 | 92,737 | +0.69(+3.72%) |
Aug 11, 2020 | 18.73 | 19.23 | 18.32 | 18.53 | 74,852 | +0.16(+0.84%) |
Aug 10, 2020 | 18.38 | 19.22 | 18.19 | 18.37 | 86,548 | +0.16(+0.90%) |
Aug 07, 2020 | 18.11 | 18.54 | 17.93 | 18.21 | 74,574 | -0.24(-1.30%) |
Aug 06, 2020 | 17.60 | 18.69 | 17.38 | 18.45 | 123,469 | +0.88(+5.01%) |
Aug 05, 2020 | 16.23 | 17.75 | 16.23 | 17.57 | 112,934 | +1.55(+9.65%) |
Aug 04, 2020 | 16.06 | 16.30 | 15.80 | 16.02 | 64,779 | -0.07(-0.42%) |
Aug 03, 2020 | 16.60 | 16.79 | 15.32 | 16.09 | 122,474 | -0.35(-2.13%) |
Jul 31, 2020 | 14.47 | 17.02 | 14.36 | 16.44 | 258,142 | +1.85(+12.64%) |
Jul 30, 2020 | 14.86 | 15.06 | 14.29 | 14.60 | 102,345 | -0.18(-1.21%) |
Jul 29, 2020 | 15.38 | 15.79 | 13.89 | 14.78 | 307,161 | +2.80(+23.40%) |
Jul 28, 2020 | 11.57 | 12.18 | 11.57 | 11.98 | 23,859 | +0.23(+1.96%) |
Jul 27, 2020 | 11.97 | 12.10 | 11.57 | 11.74 | 37,007 | -0.10(-0.87%) |
Jul 24, 2020 | 12.12 | 12.15 | 11.57 | 11.85 | 24,702 | -0.24(-1.98%) |
Jul 23, 2020 | 12.03 | 12.30 | 11.87 | 12.09 | 17,944 | +0.04(+0.35%) |
Jul 22, 2020 | 11.86 | 12.34 | 11.86 | 12.04 | 17,571 | +0.07(+0.57%) |
Jul 21, 2020 | 11.90 | 12.21 | 11.80 | 11.98 | 20,976 | +0.30(+2.56%) |
Jul 20, 2020 | 12.13 | 12.23 | 11.62 | 11.68 | 26,311 | -0.43(-3.53%) |
Jul 17, 2020 | 12.21 | 12.60 | 12.10 | 12.10 | 31,843 | -0.21(-1.73%) |
Jul 16, 2020 | 12.53 | 12.68 | 12.04 | 12.32 | 33,730 | -0.22(-1.77%) |
Jul 15, 2020 | 12.39 | 12.58 | 12.16 | 12.54 | 71,556 | +0.55(+4.56%) |
Jul 14, 2020 | 11.69 | 12.04 | 11.47 | 11.99 | 31,670 | +0.44(+3.85%) |
Jul 13, 2020 | 11.42 | 11.76 | 11.22 | 11.55 | 27,131 | +0.34(+3.05%) |
Jul 10, 2020 | 10.49 | 11.29 | 10.49 | 11.21 | 29,853 | +0.74(+7.10%) |
Jul 09, 2020 | 11.11 | 11.15 | 10.29 | 10.46 | 36,879 | -0.70(-6.27%) |
Jul 08, 2020 | 10.95 | 11.34 | 10.82 | 11.16 | 30,231 | +0.26(+2.35%) |
Jul 07, 2020 | 11.69 | 12.04 | 10.85 | 10.91 | 41,594 | -0.97(-8.13%) |
Jul 06, 2020 | 11.53 | 12.06 | 11.53 | 11.87 | 58,713 | +0.32(+2.74%) |
Jul 02, 2020 | 11.08 | 11.65 | 10.91 | 11.56 | 72,701 | +0.79(+7.30%) |