Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.53 | 18.41 | 17.46 | 18.08 | 1,337,315 | +0.73(+4.18%) |
Sep 29, 2020 | 18.67 | 18.91 | 17.32 | 17.36 | 1,203,178 | -1.39(-7.43%) |
Sep 28, 2020 | 17.96 | 18.79 | 17.80 | 18.75 | 1,450,962 | +1.20(+6.83%) |
Sep 25, 2020 | 16.94 | 17.62 | 16.90 | 17.55 | 832,489 | +0.47(+2.77%) |
Sep 24, 2020 | 16.77 | 17.51 | 16.31 | 17.07 | 760,112 | +0.14(+0.86%) |
Sep 23, 2020 | 17.47 | 18.01 | 16.92 | 16.93 | 913,194 | -0.34(-1.96%) |
Sep 22, 2020 | 16.84 | 17.34 | 16.19 | 17.27 | 1,355,514 | +0.52(+3.12%) |
Sep 21, 2020 | 16.95 | 17.16 | 16.01 | 16.75 | 1,730,631 | -0.91(-5.15%) |
Sep 18, 2020 | 18.23 | 18.36 | 17.61 | 17.65 | 1,921,271 | -0.51(-2.82%) |
Sep 17, 2020 | 17.30 | 18.70 | 17.26 | 18.17 | 1,510,650 | +0.47(+2.68%) |
Sep 16, 2020 | 17.82 | 18.43 | 17.46 | 17.69 | 1,283,840 | +0.02(+0.11%) |
Sep 15, 2020 | 18.21 | 18.49 | 17.61 | 17.67 | 1,218,608 | -0.41(-2.25%) |
Sep 14, 2020 | 17.51 | 18.93 | 17.40 | 18.08 | 1,662,781 | +0.89(+5.17%) |
Sep 11, 2020 | 17.26 | 17.71 | 16.82 | 17.19 | 1,069,752 | +0.13(+0.74%) |
Sep 10, 2020 | 17.45 | 17.83 | 16.95 | 17.07 | 1,004,181 | -0.33(-1.89%) |
Sep 09, 2020 | 17.46 | 17.80 | 16.97 | 17.39 | 1,433,722 | +0.08(+0.45%) |
Sep 08, 2020 | 18.15 | 18.76 | 17.31 | 17.32 | 2,354,025 | -1.32(-7.11%) |
Sep 04, 2020 | 18.00 | 18.72 | 17.55 | 18.64 | 2,320,916 | +1.36(+7.89%) |
Sep 03, 2020 | 18.82 | 18.93 | 16.01 | 17.28 | 5,513,026 | -0.70(-3.87%) |
Sep 02, 2020 | 17.79 | 18.18 | 16.86 | 17.97 | 2,417,059 | +0.34(+1.92%) |
Sep 01, 2020 | 16.70 | 17.68 | 16.55 | 17.64 | 1,612,098 | +0.94(+5.62%) |
Aug 31, 2020 | 16.24 | 16.89 | 15.58 | 16.70 | 1,977,451 | +0.45(+2.80%) |
Aug 28, 2020 | 16.54 | 16.86 | 15.99 | 16.24 | 1,492,357 | -0.01(-0.06%) |
Aug 27, 2020 | 16.53 | 17.36 | 15.67 | 16.25 | 3,033,221 | -0.18(-1.12%) |
Aug 26, 2020 | 15.45 | 16.49 | 15.36 | 16.44 | 3,243,231 | +1.07(+6.99%) |
Aug 25, 2020 | 14.99 | 15.58 | 14.73 | 15.36 | 2,703,054 | +0.28(+1.86%) |
Aug 24, 2020 | 13.63 | 15.12 | 13.47 | 15.08 | 1,679,704 | +1.77(+13.29%) |
Aug 21, 2020 | 13.08 | 13.59 | 13.08 | 13.31 | 800,116 | +0.10(+0.73%) |
Aug 20, 2020 | 12.92 | 13.50 | 12.83 | 13.22 | 1,330,843 | +0.12(+0.89%) |
Aug 19, 2020 | 13.95 | 14.24 | 12.93 | 13.10 | 2,197,583 | -0.82(-5.90%) |
Aug 18, 2020 | 14.48 | 14.48 | 13.85 | 13.92 | 1,975,142 | -0.52(-3.61%) |
Aug 17, 2020 | 14.30 | 14.55 | 14.04 | 14.44 | 1,051,158 | +0.14(+0.95%) |
Aug 14, 2020 | 13.79 | 14.64 | 13.64 | 14.31 | 1,379,311 | +0.46(+3.35%) |
Aug 13, 2020 | 14.48 | 14.56 | 13.64 | 13.85 | 1,863,029 | -0.92(-6.22%) |
Aug 12, 2020 | 14.43 | 15.01 | 14.24 | 14.76 | 2,098,361 | +0.55(+3.88%) |
Aug 11, 2020 | 14.08 | 14.46 | 13.91 | 14.21 | 2,981,149 | +0.62(+4.55%) |
Aug 10, 2020 | 12.41 | 14.20 | 12.41 | 13.59 | 3,674,370 | +1.31(+10.62%) |
Aug 07, 2020 | 11.52 | 12.31 | 11.35 | 12.29 | 1,278,779 | +0.72(+6.18%) |
Aug 06, 2020 | 11.71 | 11.86 | 11.31 | 11.57 | 1,083,983 | -0.28(-2.37%) |
Aug 05, 2020 | 11.36 | 11.86 | 11.17 | 11.85 | 1,485,201 | +0.73(+6.61%) |
Aug 04, 2020 | 10.78 | 11.25 | 10.61 | 11.12 | 1,619,155 | +0.45(+4.26%) |
Aug 03, 2020 | 10.40 | 10.84 | 9.997 | 10.66 | 1,609,748 | +0.28(+2.70%) |
Jul 31, 2020 | 10.70 | 10.97 | 10.14 | 10.38 | 2,035,973 | -0.45(-4.19%) |
Jul 30, 2020 | 11.56 | 11.67 | 10.68 | 10.84 | 2,069,441 | -1.03(-8.71%) |
Jul 29, 2020 | 11.42 | 12.17 | 11.33 | 11.87 | 1,788,673 | +0.64(+5.68%) |
Jul 28, 2020 | 11.06 | 11.54 | 11.06 | 11.23 | 951,317 | +0.10(+0.87%) |
Jul 27, 2020 | 11.39 | 11.39 | 10.89 | 11.14 | 1,187,518 | -0.27(-2.37%) |
Jul 24, 2020 | 11.86 | 12.00 | 11.40 | 11.41 | 1,433,817 | -0.47(-3.99%) |
Jul 23, 2020 | 11.55 | 12.17 | 11.52 | 11.88 | 1,524,826 | +0.24(+2.08%) |
Jul 22, 2020 | 11.18 | 11.69 | 11.06 | 11.64 | 1,363,191 | +0.29(+2.56%) |
Jul 21, 2020 | 11.09 | 11.41 | 11.01 | 11.35 | 2,363,866 | +0.38(+3.44%) |
Jul 20, 2020 | 11.09 | 11.27 | 10.67 | 10.97 | 1,549,134 | -0.19(-1.73%) |
Jul 17, 2020 | 11.52 | 11.63 | 10.96 | 11.17 | 2,133,401 | -0.29(-2.53%) |
Jul 16, 2020 | 11.18 | 12.06 | 11.18 | 11.46 | 2,424,765 | +0.11(+0.94%) |
Jul 15, 2020 | 10.85 | 11.41 | 10.55 | 11.35 | 2,288,435 | +1.02(+9.92%) |
Jul 14, 2020 | 10.03 | 10.44 | 9.630 | 10.33 | 1,808,388 | +0.34(+3.39%) |
Jul 13, 2020 | 9.794 | 10.41 | 9.611 | 9.988 | 2,221,179 | +0.15(+1.57%) |
Jul 10, 2020 | 9.881 | 10.10 | 9.582 | 9.833 | 1,908,033 | +0.06(+0.59%) |
Jul 09, 2020 | 10.39 | 10.39 | 9.543 | 9.775 | 2,315,420 | -0.69(-6.56%) |
Jul 08, 2020 | 9.843 | 10.46 | 9.495 | 10.46 | 2,190,561 | +0.57(+5.77%) |
Jul 07, 2020 | 9.978 | 10.12 | 9.698 | 9.891 | 1,794,721 | -0.33(-3.22%) |
Jul 06, 2020 | 10.64 | 10.70 | 9.930 | 10.22 | 1,560,209 | -0.03(-0.28%) |
Jul 02, 2020 | 11.06 | 11.07 | 10.19 | 10.25 | 1,863,662 | -0.35(-3.28%) |