Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.73 | 19.38 | 18.73 | 18.97 | 116,229 | +0.15(+0.82%) |
Sep 29, 2020 | 18.66 | 19.11 | 18.63 | 18.82 | 135,671 | +0.16(+0.88%) |
Sep 28, 2020 | 18.30 | 18.66 | 17.91 | 18.65 | 201,791 | +0.91(+5.11%) |
Sep 25, 2020 | 17.08 | 17.83 | 16.71 | 17.74 | 148,503 | +0.68(+4.00%) |
Sep 24, 2020 | 16.51 | 17.50 | 16.51 | 17.06 | 153,857 | +0.32(+1.89%) |
Sep 23, 2020 | 17.63 | 17.80 | 16.62 | 16.75 | 713,879 | -0.90(-5.10%) |
Sep 22, 2020 | 17.47 | 17.67 | 16.83 | 17.64 | 93,841 | +0.42(+2.43%) |
Sep 21, 2020 | 16.39 | 17.23 | 16.29 | 17.23 | 231,795 | +0.08(+0.47%) |
Sep 18, 2020 | 17.89 | 17.89 | 16.67 | 17.15 | 242,863 | -0.50(-2.84%) |
Sep 17, 2020 | 16.76 | 17.75 | 16.71 | 17.65 | 228,981 | -0.06(-0.32%) |
Sep 16, 2020 | 18.29 | 18.31 | 17.70 | 17.70 | 114,446 | -0.40(-2.21%) |
Sep 15, 2020 | 18.09 | 18.36 | 17.96 | 18.11 | 139,543 | +0.47(+2.67%) |
Sep 14, 2020 | 17.61 | 17.93 | 17.37 | 17.63 | 386,766 | +0.77(+4.55%) |
Sep 11, 2020 | 17.30 | 17.56 | 16.45 | 16.87 | 268,153 | -0.07(-0.43%) |
Sep 10, 2020 | 17.89 | 18.03 | 16.82 | 16.94 | 197,249 | -0.57(-3.27%) |
Sep 09, 2020 | 17.33 | 17.77 | 16.88 | 17.51 | 181,657 | +1.08(+6.55%) |
Sep 08, 2020 | 16.65 | 17.60 | 16.43 | 16.44 | 307,179 | -1.70(-9.39%) |
Sep 04, 2020 | 18.17 | 18.88 | 16.81 | 18.14 | 476,092 | -0.42(-2.28%) |
Sep 03, 2020 | 20.50 | 20.50 | 18.31 | 18.56 | 421,309 | -2.51(-11.91%) |
Sep 02, 2020 | 20.62 | 21.33 | 20.18 | 21.07 | 236,014 | +1.19(+5.96%) |
Sep 01, 2020 | 19.29 | 19.95 | 19.20 | 19.89 | 131,932 | +0.73(+3.80%) |
Aug 31, 2020 | 19.06 | 19.50 | 18.79 | 19.16 | 109,276 | +0.18(+0.97%) |
Aug 28, 2020 | 18.38 | 18.98 | 18.22 | 18.98 | 118,420 | +0.82(+4.53%) |
Aug 27, 2020 | 18.63 | 18.68 | 17.94 | 18.16 | 114,547 | -0.38(-2.04%) |
Aug 26, 2020 | 18.51 | 18.66 | 18.38 | 18.53 | 130,122 | +0.07(+0.38%) |
Aug 25, 2020 | 18.13 | 18.48 | 18.13 | 18.46 | 85,640 | +0.33(+1.83%) |
Aug 24, 2020 | 18.21 | 18.29 | 17.87 | 18.13 | 180,995 | +0.24(+1.32%) |
Aug 21, 2020 | 17.52 | 17.90 | 17.35 | 17.90 | 113,603 | +0.43(+2.44%) |
Aug 20, 2020 | 17.31 | 17.66 | 17.21 | 17.47 | 147,821 | -0.13(-0.75%) |
Aug 19, 2020 | 17.93 | 17.93 | 17.53 | 17.60 | 98,124 | -0.22(-1.24%) |
Aug 18, 2020 | 18.14 | 18.21 | 17.76 | 17.82 | 96,258 | -0.16(-0.90%) |
Aug 17, 2020 | 17.73 | 18.16 | 17.73 | 17.99 | 97,358 | +0.56(+3.20%) |
Aug 14, 2020 | 17.62 | 17.79 | 17.36 | 17.43 | 44,959 | +0.06(+0.36%) |
Aug 13, 2020 | 17.87 | 17.87 | 17.26 | 17.37 | 66,616 | -0.39(-2.22%) |
Aug 12, 2020 | 16.86 | 17.81 | 16.81 | 17.76 | 114,980 | +1.23(+7.41%) |
Aug 11, 2020 | 16.94 | 17.24 | 16.47 | 16.53 | 97,903 | -0.50(-2.94%) |
Aug 10, 2020 | 17.09 | 17.20 | 16.51 | 17.03 | 96,743 | +0.09(+0.52%) |
Aug 07, 2020 | 17.32 | 17.47 | 16.58 | 16.95 | 145,717 | -0.42(-2.43%) |
Aug 06, 2020 | 17.37 | 17.37 | 17.02 | 17.37 | 61,406 | -0.00(-0.03%) |
Aug 05, 2020 | 17.42 | 17.51 | 17.11 | 17.37 | 101,043 | -0.03(-0.17%) |
Aug 04, 2020 | 16.71 | 17.40 | 16.71 | 17.40 | 122,515 | +0.67(+4.00%) |
Aug 03, 2020 | 16.38 | 16.87 | 16.38 | 16.73 | 172,292 | +0.66(+4.07%) |
Jul 31, 2020 | 16.15 | 16.25 | 15.66 | 16.08 | 164,183 | -0.14(-0.86%) |
Jul 30, 2020 | 15.45 | 16.24 | 15.45 | 16.22 | 296,449 | +0.61(+3.93%) |
Jul 29, 2020 | 15.45 | 15.68 | 15.40 | 15.60 | 274,720 | +0.53(+3.50%) |
Jul 28, 2020 | 15.37 | 15.41 | 15.05 | 15.08 | 156,524 | -0.48(-3.07%) |
Jul 27, 2020 | 15.30 | 15.59 | 15.22 | 15.55 | 191,588 | +0.55(+3.65%) |
Jul 24, 2020 | 15.02 | 15.39 | 14.44 | 15.01 | 244,468 | -1.00(-6.26%) |
Jul 23, 2020 | 16.62 | 16.85 | 15.76 | 16.01 | 779,076 | -0.56(-3.36%) |
Jul 22, 2020 | 16.40 | 16.83 | 16.32 | 16.56 | 88,651 | +0.17(+1.05%) |
Jul 21, 2020 | 16.82 | 16.87 | 16.28 | 16.39 | 183,456 | -0.26(-1.59%) |
Jul 20, 2020 | 16.09 | 16.72 | 15.84 | 16.66 | 84,279 | +0.69(+4.29%) |
Jul 17, 2020 | 15.92 | 16.09 | 15.80 | 15.97 | 95,138 | +0.22(+1.41%) |
Jul 16, 2020 | 15.53 | 15.85 | 15.38 | 15.75 | 198,433 | -0.13(-0.82%) |
Jul 15, 2020 | 16.19 | 16.19 | 15.43 | 15.88 | 261,469 | -0.04(-0.27%) |
Jul 14, 2020 | 15.13 | 15.98 | 14.84 | 15.92 | 333,673 | +0.50(+3.25%) |
Jul 13, 2020 | 16.50 | 16.86 | 15.40 | 15.42 | 226,517 | -0.72(-4.49%) |
Jul 10, 2020 | 16.19 | 16.24 | 15.80 | 16.14 | 84,701 | +0.00(+0.00%) |
Jul 09, 2020 | 15.86 | 16.29 | 15.50 | 16.14 | 189,561 | +0.41(+2.58%) |
Jul 08, 2020 | 15.49 | 15.74 | 15.32 | 15.74 | 66,693 | +0.45(+2.97%) |
Jul 07, 2020 | 15.58 | 15.79 | 15.24 | 15.29 | 103,812 | -0.39(-2.46%) |
Jul 06, 2020 | 15.44 | 15.75 | 15.43 | 15.67 | 165,050 | +0.61(+4.07%) |
Jul 02, 2020 | 15.26 | 15.32 | 14.98 | 15.06 | 183,050 | +0.34(+2.28%) |