Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.93 | 22.10 | 21.05 | 21.12 | 112,529 | -0.52(-2.40%) |
Sep 29, 2020 | 22.53 | 22.79 | 21.09 | 21.64 | 61,740 | -0.91(-4.04%) |
Sep 28, 2020 | 22.00 | 23.31 | 22.00 | 22.55 | 59,129 | +0.75(+3.44%) |
Sep 25, 2020 | 21.14 | 21.98 | 20.47 | 21.80 | 72,700 | +0.57(+2.68%) |
Sep 24, 2020 | 21.75 | 21.92 | 20.73 | 21.23 | 69,071 | -0.68(-3.10%) |
Sep 23, 2020 | 23.58 | 23.77 | 21.68 | 21.91 | 74,782 | -1.34(-5.76%) |
Sep 22, 2020 | 23.72 | 23.89 | 22.55 | 23.25 | 46,660 | -0.24(-1.02%) |
Sep 21, 2020 | 23.01 | 23.65 | 22.80 | 23.49 | 66,652 | -0.07(-0.30%) |
Sep 18, 2020 | 22.11 | 24.09 | 22.11 | 23.56 | 115,200 | +1.40(+6.32%) |
Sep 17, 2020 | 21.05 | 22.37 | 21.00 | 22.16 | 47,044 | +0.76(+3.55%) |
Sep 16, 2020 | 22.16 | 23.05 | 21.25 | 21.40 | 137,115 | -0.54(-2.46%) |
Sep 15, 2020 | 18.66 | 22.70 | 18.38 | 21.94 | 298,520 | +4.19(+23.61%) |
Sep 14, 2020 | 17.87 | 18.05 | 17.42 | 17.75 | 98,608 | -0.10(-0.56%) |
Sep 11, 2020 | 18.40 | 18.40 | 17.59 | 17.85 | 67,600 | -0.39(-2.14%) |
Sep 10, 2020 | 18.51 | 18.93 | 17.84 | 18.24 | 60,593 | -0.10(-0.55%) |
Sep 09, 2020 | 17.99 | 18.82 | 17.52 | 18.34 | 85,072 | +0.51(+2.86%) |
Sep 08, 2020 | 18.07 | 18.08 | 17.51 | 17.83 | 63,410 | -0.46(-2.52%) |
Sep 04, 2020 | 17.65 | 18.49 | 17.36 | 18.29 | 82,000 | +0.83(+4.75%) |
Sep 03, 2020 | 18.60 | 19.02 | 17.29 | 17.46 | 48,937 | -1.03(-5.57%) |
Sep 02, 2020 | 18.45 | 18.80 | 18.20 | 18.49 | 35,924 | +0.09(+0.49%) |
Sep 01, 2020 | 18.97 | 18.97 | 17.84 | 18.40 | 42,641 | -0.62(-3.26%) |
Aug 31, 2020 | 19.34 | 19.55 | 18.39 | 19.02 | 51,229 | +0.27(+1.44%) |
Aug 28, 2020 | 18.51 | 19.18 | 18.39 | 18.75 | 36,500 | +0.30(+1.63%) |
Aug 27, 2020 | 18.90 | 19.16 | 18.19 | 18.45 | 39,865 | -0.46(-2.43%) |
Aug 26, 2020 | 19.14 | 19.23 | 18.71 | 18.91 | 61,327 | -0.27(-1.41%) |
Aug 25, 2020 | 18.61 | 19.30 | 18.29 | 19.18 | 52,564 | +0.80(+4.35%) |
Aug 24, 2020 | 18.74 | 18.78 | 17.17 | 18.38 | 120,195 | -0.20(-1.08%) |
Aug 21, 2020 | 19.74 | 19.74 | 18.51 | 18.58 | 69,200 | -1.32(-6.63%) |
Aug 20, 2020 | 19.88 | 20.19 | 19.49 | 19.90 | 54,175 | -0.21(-1.04%) |
Aug 19, 2020 | 19.50 | 20.80 | 19.08 | 20.11 | 91,422 | +0.51(+2.60%) |
Aug 18, 2020 | 20.83 | 20.83 | 18.50 | 19.60 | 115,839 | -1.25(-6.00%) |
Aug 17, 2020 | 21.00 | 21.50 | 20.54 | 20.85 | 60,132 | -0.15(-0.71%) |
Aug 14, 2020 | 21.09 | 21.88 | 20.26 | 21.00 | 79,900 | -0.15(-0.71%) |
Aug 13, 2020 | 22.20 | 22.20 | 20.25 | 21.15 | 55,249 | -1.20(-5.37%) |
Aug 12, 2020 | 22.20 | 23.40 | 21.30 | 22.35 | 49,628 | +0.60(+2.76%) |
Aug 11, 2020 | 24.15 | 24.45 | 21.75 | 21.75 | 101,635 | -2.85(-11.59%) |
Aug 10, 2020 | 24.60 | 26.25 | 23.70 | 24.60 | 71,900 | +0.60(+2.50%) |
Aug 07, 2020 | 23.25 | 25.50 | 22.65 | 24.00 | 87,873 | +1.35(+5.96%) |
Aug 06, 2020 | 21.90 | 23.55 | 21.75 | 22.65 | 74,120 | +1.05(+4.86%) |
Aug 05, 2020 | 21.90 | 22.50 | 20.70 | 21.60 | 79,216 | +0.00(+0.00%) |
Aug 04, 2020 | 18.75 | 22.35 | 18.75 | 21.60 | 140,668 | +2.25(+11.63%) |
Aug 03, 2020 | 18.30 | 19.50 | 17.55 | 19.35 | 66,039 | +1.50(+8.40%) |
Jul 31, 2020 | 18.60 | 18.60 | 17.70 | 17.85 | 45,226 | -0.60(-3.25%) |
Jul 30, 2020 | 17.85 | 18.75 | 17.55 | 18.45 | 53,449 | +0.60(+3.36%) |
Jul 29, 2020 | 18.75 | 18.75 | 17.70 | 17.85 | 36,471 | -0.75(-4.03%) |
Jul 28, 2020 | 18.00 | 18.90 | 17.25 | 18.60 | 57,500 | +0.45(+2.48%) |
Jul 27, 2020 | 17.55 | 18.45 | 16.80 | 18.15 | 60,582 | +0.15(+0.83%) |
Jul 24, 2020 | 18.00 | 18.45 | 17.55 | 18.00 | 67,573 | +0.00(+0.00%) |
Jul 23, 2020 | 18.60 | 18.60 | 17.55 | 18.00 | 102,900 | -0.90(-4.76%) |
Jul 22, 2020 | 16.35 | 19.35 | 15.75 | 18.90 | 208,387 | +3.00(+18.87%) |
Jul 21, 2020 | 12.90 | 16.05 | 12.90 | 15.90 | 178,733 | +2.40(+17.78%) |
Jul 20, 2020 | 13.50 | 13.95 | 12.75 | 13.50 | 117,069 | -0.30(-2.18%) |
Jul 17, 2020 | 13.95 | 14.65 | 12.47 | 13.80 | 694,613 | +4.09(+42.10%) |
Jul 16, 2020 | 9.600 | 10.21 | 9.415 | 9.713 | 137,638 | -0.02(-0.23%) |
Jul 15, 2020 | 9.096 | 9.748 | 8.597 | 9.735 | 73,286 | +0.88(+10.00%) |
Jul 14, 2020 | 8.850 | 9.150 | 8.400 | 8.850 | 61,896 | +0.07(+0.85%) |
Jul 13, 2020 | 9.150 | 9.373 | 8.700 | 8.775 | 35,358 | -0.36(-3.96%) |
Jul 10, 2020 | 8.552 | 9.296 | 8.552 | 9.136 | 31,620 | +0.50(+5.84%) |
Jul 09, 2020 | 8.820 | 8.961 | 8.557 | 8.633 | 52,224 | -0.19(-2.14%) |
Jul 08, 2020 | 9.000 | 9.287 | 8.808 | 8.822 | 37,880 | -0.23(-2.57%) |
Jul 07, 2020 | 9.158 | 9.447 | 9.008 | 9.054 | 35,074 | -0.37(-3.96%) |
Jul 06, 2020 | 9.750 | 9.900 | 8.947 | 9.428 | 43,633 | -0.15(-1.55%) |
Jul 02, 2020 | 9.750 | 9.900 | 9.415 | 9.576 | 23,413 | +0.16(+1.70%) |