Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.27 | 18.10 | 17.04 | 17.66 | 42,752 | +0.39(+2.24%) |
Sep 29, 2020 | 17.67 | 17.67 | 16.44 | 17.27 | 13,994 | -0.08(-0.47%) |
Sep 28, 2020 | 16.98 | 17.65 | 16.78 | 17.35 | 24,290 | +0.49(+2.88%) |
Sep 25, 2020 | 16.44 | 17.07 | 16.34 | 16.87 | 39,509 | +0.42(+2.58%) |
Sep 24, 2020 | 16.33 | 16.71 | 16.33 | 16.44 | 19,504 | +0.28(+1.73%) |
Sep 23, 2020 | 17.26 | 17.43 | 16.11 | 16.16 | 51,594 | -1.11(-6.42%) |
Sep 22, 2020 | 17.20 | 18.02 | 17.20 | 17.27 | 20,812 | +0.24(+1.43%) |
Sep 21, 2020 | 19.69 | 20.67 | 16.98 | 17.03 | 51,679 | -2.90(-14.56%) |
Sep 18, 2020 | 20.31 | 20.84 | 19.47 | 19.93 | 390,876 | -0.04(-0.18%) |
Sep 17, 2020 | 20.18 | 20.24 | 18.71 | 19.97 | 32,494 | -0.42(-2.08%) |
Sep 16, 2020 | 20.13 | 20.50 | 19.93 | 20.39 | 66,471 | +0.32(+1.61%) |
Sep 15, 2020 | 20.05 | 20.22 | 19.91 | 20.07 | 41,796 | +0.04(+0.22%) |
Sep 14, 2020 | 19.78 | 20.05 | 19.48 | 20.02 | 68,322 | +0.38(+1.96%) |
Sep 11, 2020 | 19.48 | 19.81 | 19.48 | 19.64 | 55,858 | -0.15(-0.77%) |
Sep 10, 2020 | 19.69 | 20.10 | 19.50 | 19.79 | 47,890 | +0.13(+0.64%) |
Sep 09, 2020 | 19.37 | 19.67 | 19.30 | 19.67 | 58,900 | +0.47(+2.42%) |
Sep 08, 2020 | 18.86 | 19.56 | 18.86 | 19.20 | 86,605 | +0.31(+1.66%) |
Sep 04, 2020 | 18.80 | 19.24 | 18.65 | 18.89 | 32,621 | +0.09(+0.48%) |
Sep 03, 2020 | 18.64 | 18.80 | 18.47 | 18.80 | 24,661 | +0.22(+1.20%) |
Sep 02, 2020 | 18.45 | 18.57 | 18.25 | 18.57 | 32,623 | +0.00(+0.00%) |
Sep 01, 2020 | 18.39 | 18.57 | 18.18 | 18.57 | 22,118 | +0.14(+0.78%) |
Aug 31, 2020 | 18.61 | 18.62 | 18.04 | 18.43 | 18,669 | -0.23(-1.25%) |
Aug 28, 2020 | 18.71 | 18.71 | 18.20 | 18.66 | 19,885 | +0.00(+0.00%) |
Aug 27, 2020 | 17.09 | 18.71 | 17.09 | 18.66 | 24,577 | +0.30(+1.61%) |
Aug 26, 2020 | 18.69 | 18.69 | 18.37 | 18.37 | 18,885 | -0.30(-1.58%) |
Aug 25, 2020 | 18.44 | 18.69 | 17.99 | 18.66 | 21,572 | +0.30(+1.61%) |
Aug 24, 2020 | 18.74 | 18.74 | 18.14 | 18.37 | 17,545 | -0.21(-1.11%) |
Aug 21, 2020 | 18.59 | 18.79 | 17.79 | 18.57 | 31,839 | -0.14(-0.77%) |
Aug 20, 2020 | 18.98 | 18.98 | 18.15 | 18.72 | 14,210 | -0.38(-1.97%) |
Aug 19, 2020 | 19.05 | 19.47 | 19.05 | 19.09 | 24,719 | -0.03(-0.14%) |
Aug 18, 2020 | 19.40 | 19.40 | 18.90 | 19.12 | 15,709 | -0.08(-0.42%) |
Aug 17, 2020 | 19.16 | 19.20 | 19.03 | 19.20 | 13,341 | -0.02(-0.09%) |
Aug 14, 2020 | 19.10 | 19.22 | 18.95 | 19.22 | 23,237 | +0.02(+0.09%) |
Aug 13, 2020 | 18.97 | 19.23 | 18.93 | 19.20 | 14,201 | +0.04(+0.23%) |
Aug 12, 2020 | 19.31 | 19.59 | 18.85 | 19.16 | 34,535 | +0.11(+0.56%) |
Aug 11, 2020 | 18.79 | 19.17 | 18.78 | 19.05 | 47,865 | +0.39(+2.11%) |
Aug 10, 2020 | 18.12 | 18.96 | 18.12 | 18.65 | 63,549 | +0.55(+3.02%) |
Aug 07, 2020 | 17.45 | 18.31 | 17.23 | 18.11 | 80,771 | +0.66(+3.80%) |
Aug 06, 2020 | 17.45 | 17.45 | 17.06 | 17.45 | 18,297 | -0.01(-0.05%) |
Aug 05, 2020 | 17.45 | 17.45 | 17.15 | 17.45 | 31,694 | +0.00(+0.00%) |
Aug 04, 2020 | 17.38 | 17.45 | 17.02 | 17.45 | 19,609 | -0.01(-0.05%) |
Aug 03, 2020 | 17.31 | 17.62 | 16.90 | 17.46 | 31,643 | +0.12(+0.67%) |
Jul 31, 2020 | 17.62 | 17.67 | 16.99 | 17.35 | 31,727 | -0.41(-2.32%) |
Jul 30, 2020 | 17.51 | 17.79 | 17.33 | 17.76 | 20,025 | -0.13(-0.70%) |
Jul 29, 2020 | 17.90 | 17.90 | 17.37 | 17.88 | 26,150 | +0.04(+0.20%) |
Jul 28, 2020 | 17.22 | 17.85 | 17.02 | 17.85 | 19,111 | +0.52(+3.00%) |
Jul 27, 2020 | 17.63 | 17.63 | 17.20 | 17.33 | 9,855 | -0.38(-2.17%) |
Jul 24, 2020 | 17.62 | 17.84 | 17.61 | 17.71 | 20,332 | +0.09(+0.51%) |
Jul 23, 2020 | 17.40 | 17.62 | 17.39 | 17.62 | 22,143 | +0.22(+1.29%) |
Jul 22, 2020 | 17.34 | 17.46 | 17.24 | 17.40 | 20,656 | -0.04(-0.26%) |
Jul 21, 2020 | 17.32 | 17.60 | 17.02 | 17.45 | 51,354 | +0.14(+0.83%) |
Jul 20, 2020 | 17.35 | 17.47 | 17.18 | 17.30 | 23,274 | -0.13(-0.77%) |
Jul 17, 2020 | 17.27 | 17.53 | 17.27 | 17.44 | 20,555 | +0.04(+0.21%) |
Jul 16, 2020 | 17.53 | 17.53 | 17.27 | 17.40 | 17,052 | -0.05(-0.31%) |
Jul 15, 2020 | 17.39 | 17.62 | 17.33 | 17.45 | 55,880 | +0.35(+2.04%) |
Jul 14, 2020 | 17.24 | 17.28 | 16.96 | 17.11 | 16,894 | -0.08(-0.47%) |
Jul 13, 2020 | 17.09 | 17.31 | 16.91 | 17.19 | 34,965 | +0.11(+0.63%) |
Jul 10, 2020 | 16.77 | 17.28 | 16.63 | 17.08 | 32,844 | +0.21(+1.27%) |
Jul 09, 2020 | 16.68 | 17.06 | 16.33 | 16.86 | 77,495 | +0.18(+1.07%) |
Jul 08, 2020 | 17.41 | 17.53 | 16.56 | 16.68 | 54,355 | -0.83(-4.75%) |
Jul 07, 2020 | 17.31 | 17.71 | 17.10 | 17.52 | 54,801 | -0.02(-0.10%) |
Jul 06, 2020 | 17.70 | 17.82 | 17.00 | 17.54 | 26,092 | +0.09(+0.51%) |
Jul 02, 2020 | 17.60 | 17.66 | 17.38 | 17.45 | 32,509 | -0.02(-0.10%) |