Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.57 | 20.05 | 18.79 | 19.02 | 185,072 | -0.19(-1.01%) |
Sep 29, 2020 | 19.82 | 19.90 | 19.03 | 19.21 | 82,261 | -0.48(-2.42%) |
Sep 28, 2020 | 19.41 | 20.16 | 19.41 | 19.69 | 89,852 | +0.94(+5.03%) |
Sep 25, 2020 | 17.58 | 18.90 | 17.51 | 18.75 | 188,422 | +0.87(+4.89%) |
Sep 24, 2020 | 17.72 | 18.45 | 17.27 | 17.87 | 51,824 | +0.04(+0.22%) |
Sep 23, 2020 | 18.96 | 19.56 | 17.78 | 17.83 | 51,356 | -1.01(-5.36%) |
Sep 22, 2020 | 18.38 | 18.96 | 18.34 | 18.84 | 117,013 | +0.62(+3.42%) |
Sep 21, 2020 | 19.50 | 19.50 | 17.71 | 18.22 | 199,477 | -2.18(-10.67%) |
Sep 18, 2020 | 21.31 | 21.48 | 20.33 | 20.39 | 155,275 | -0.64(-3.04%) |
Sep 17, 2020 | 20.06 | 21.42 | 19.77 | 21.03 | 128,543 | +0.11(+0.51%) |
Sep 16, 2020 | 20.71 | 21.48 | 20.56 | 20.93 | 103,223 | +0.62(+3.03%) |
Sep 15, 2020 | 20.61 | 20.67 | 20.20 | 20.31 | 105,705 | +0.00(+0.01%) |
Sep 14, 2020 | 20.12 | 20.39 | 19.92 | 20.31 | 83,324 | +0.87(+4.46%) |
Sep 11, 2020 | 19.03 | 19.74 | 18.90 | 19.44 | 102,658 | +0.69(+3.68%) |
Sep 10, 2020 | 19.76 | 19.89 | 18.50 | 18.75 | 89,190 | -0.70(-3.59%) |
Sep 09, 2020 | 19.01 | 19.91 | 19.01 | 19.45 | 110,727 | +0.87(+4.70%) |
Sep 08, 2020 | 19.31 | 19.33 | 18.53 | 18.58 | 72,217 | -1.13(-5.72%) |
Sep 04, 2020 | 20.53 | 20.53 | 18.94 | 19.71 | 188,843 | +0.09(+0.45%) |
Sep 03, 2020 | 21.36 | 21.66 | 19.18 | 19.62 | 198,495 | -1.73(-8.10%) |
Sep 02, 2020 | 20.50 | 21.55 | 20.41 | 21.35 | 99,083 | +0.97(+4.77%) |
Sep 01, 2020 | 19.66 | 20.44 | 19.38 | 20.38 | 51,776 | +0.50(+2.49%) |
Aug 31, 2020 | 20.47 | 20.47 | 19.78 | 19.88 | 77,168 | -0.72(-3.49%) |
Aug 28, 2020 | 20.23 | 20.63 | 19.91 | 20.60 | 92,259 | +0.59(+2.96%) |
Aug 27, 2020 | 19.98 | 20.45 | 19.76 | 20.01 | 90,508 | +0.22(+1.13%) |
Aug 26, 2020 | 19.74 | 19.96 | 19.30 | 19.78 | 58,623 | +0.00(+0.00%) |
Aug 25, 2020 | 20.24 | 20.24 | 19.44 | 19.78 | 88,168 | +0.00(+0.00%) |
Aug 24, 2020 | 19.10 | 19.78 | 18.96 | 19.78 | 106,906 | +1.02(+5.43%) |
Aug 21, 2020 | 18.56 | 18.92 | 18.40 | 18.76 | 50,351 | +0.16(+0.87%) |
Aug 20, 2020 | 18.42 | 18.69 | 18.23 | 18.60 | 69,385 | -0.24(-1.27%) |
Aug 19, 2020 | 19.03 | 19.33 | 18.75 | 18.84 | 80,979 | -0.15(-0.77%) |
Aug 18, 2020 | 19.40 | 19.48 | 18.94 | 18.99 | 78,984 | -0.32(-1.65%) |
Aug 17, 2020 | 19.73 | 19.81 | 19.24 | 19.31 | 102,432 | -0.27(-1.36%) |
Aug 14, 2020 | 19.17 | 19.90 | 18.92 | 19.57 | 127,680 | +0.22(+1.12%) |
Aug 13, 2020 | 19.58 | 19.77 | 19.15 | 19.36 | 143,747 | -0.38(-1.94%) |
Aug 12, 2020 | 20.15 | 20.16 | 19.47 | 19.74 | 173,792 | +0.23(+1.20%) |
Aug 11, 2020 | 20.14 | 20.46 | 19.26 | 19.51 | 303,568 | +0.30(+1.54%) |
Aug 10, 2020 | 18.11 | 19.26 | 18.11 | 19.21 | 181,635 | +1.37(+7.68%) |
Aug 07, 2020 | 16.98 | 17.96 | 16.98 | 17.84 | 102,041 | +0.86(+5.09%) |
Aug 06, 2020 | 16.79 | 17.00 | 16.76 | 16.98 | 37,276 | +0.14(+0.81%) |
Aug 05, 2020 | 16.16 | 16.88 | 16.16 | 16.84 | 81,654 | +0.95(+5.98%) |
Aug 04, 2020 | 15.84 | 15.90 | 15.63 | 15.89 | 14,033 | +0.14(+0.88%) |
Aug 03, 2020 | 15.67 | 15.94 | 15.42 | 15.75 | 37,182 | +0.22(+1.44%) |
Jul 31, 2020 | 15.62 | 15.67 | 14.80 | 15.53 | 56,323 | -0.23(-1.49%) |
Jul 30, 2020 | 15.78 | 15.98 | 15.42 | 15.76 | 39,618 | -0.45(-2.78%) |
Jul 29, 2020 | 15.93 | 16.34 | 15.86 | 16.21 | 38,140 | +0.67(+4.29%) |
Jul 28, 2020 | 15.68 | 15.94 | 15.47 | 15.55 | 27,205 | -0.31(-1.96%) |
Jul 27, 2020 | 15.60 | 15.92 | 15.42 | 15.86 | 28,356 | +0.20(+1.30%) |
Jul 24, 2020 | 15.97 | 16.25 | 15.58 | 15.66 | 35,317 | -0.47(-2.89%) |
Jul 23, 2020 | 16.19 | 16.50 | 15.95 | 16.12 | 122,653 | -0.10(-0.60%) |
Jul 22, 2020 | 15.72 | 16.27 | 15.72 | 16.22 | 62,054 | +0.39(+2.45%) |
Jul 21, 2020 | 15.77 | 16.20 | 15.64 | 15.83 | 90,260 | +0.53(+3.49%) |
Jul 20, 2020 | 15.60 | 15.61 | 15.12 | 15.30 | 109,833 | -0.51(-3.21%) |
Jul 17, 2020 | 15.62 | 15.91 | 15.55 | 15.80 | 59,721 | +0.26(+1.70%) |
Jul 16, 2020 | 15.42 | 15.78 | 15.14 | 15.54 | 109,554 | -0.01(-0.06%) |
Jul 15, 2020 | 15.37 | 15.70 | 15.00 | 15.55 | 200,329 | +1.13(+7.81%) |
Jul 14, 2020 | 13.38 | 14.48 | 13.38 | 14.42 | 92,040 | +0.83(+6.07%) |
Jul 13, 2020 | 13.80 | 14.25 | 13.49 | 13.60 | 99,527 | +0.23(+1.73%) |
Jul 10, 2020 | 13.00 | 13.40 | 12.92 | 13.37 | 18,225 | +0.49(+3.78%) |
Jul 09, 2020 | 13.60 | 13.70 | 12.79 | 12.88 | 71,224 | -0.87(-6.36%) |
Jul 08, 2020 | 13.75 | 14.01 | 13.45 | 13.75 | 41,044 | +0.00(+0.00%) |
Jul 07, 2020 | 14.31 | 14.35 | 13.75 | 13.75 | 30,687 | -0.86(-5.89%) |
Jul 06, 2020 | 14.60 | 14.82 | 14.34 | 14.61 | 32,366 | +0.61(+4.34%) |
Jul 02, 2020 | 14.33 | 14.64 | 13.97 | 14.00 | 56,426 | +0.32(+2.31%) |