Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.66 | 18.79 | 18.01 | 18.01 | 10,800 | -0.92(-4.86%) |
Sep 29, 2020 | 18.72 | 19.01 | 18.50 | 18.93 | 13,943 | +0.19(+1.01%) |
Sep 28, 2020 | 18.10 | 18.99 | 18.10 | 18.74 | 17,554 | +0.96(+5.40%) |
Sep 25, 2020 | 17.51 | 18.00 | 17.51 | 17.78 | 11,400 | +0.25(+1.43%) |
Sep 24, 2020 | 17.94 | 18.77 | 17.39 | 17.53 | 19,509 | -0.81(-4.42%) |
Sep 23, 2020 | 18.15 | 18.64 | 18.15 | 18.34 | 11,953 | -0.04(-0.22%) |
Sep 22, 2020 | 18.91 | 18.91 | 18.06 | 18.38 | 11,605 | -0.35(-1.87%) |
Sep 21, 2020 | 20.00 | 20.05 | 18.61 | 18.73 | 24,769 | -1.43(-7.09%) |
Sep 18, 2020 | 18.70 | 20.39 | 18.26 | 20.16 | 63,800 | +1.78(+9.68%) |
Sep 17, 2020 | 18.32 | 18.86 | 17.73 | 18.38 | 13,865 | -0.27(-1.45%) |
Sep 16, 2020 | 18.46 | 18.99 | 18.21 | 18.65 | 13,684 | +0.12(+0.65%) |
Sep 15, 2020 | 18.80 | 18.89 | 18.53 | 18.53 | 12,817 | -0.08(-0.43%) |
Sep 14, 2020 | 18.58 | 18.99 | 18.09 | 18.61 | 15,742 | +0.44(+2.42%) |
Sep 11, 2020 | 18.25 | 18.99 | 17.82 | 18.17 | 30,600 | -0.60(-3.20%) |
Sep 10, 2020 | 19.00 | 19.00 | 17.94 | 18.77 | 21,447 | -0.13(-0.69%) |
Sep 09, 2020 | 17.90 | 18.95 | 17.90 | 18.90 | 34,218 | +1.31(+7.45%) |
Sep 08, 2020 | 17.15 | 19.47 | 17.00 | 17.59 | 43,552 | +0.22(+1.27%) |
Sep 04, 2020 | 18.94 | 18.94 | 17.07 | 17.37 | 33,200 | -1.09(-5.90%) |
Sep 03, 2020 | 19.25 | 19.47 | 18.42 | 18.46 | 31,511 | -1.06(-5.43%) |
Sep 02, 2020 | 19.25 | 19.66 | 19.00 | 19.52 | 24,226 | +0.06(+0.31%) |
Sep 01, 2020 | 18.19 | 21.23 | 18.19 | 19.46 | 47,386 | +0.96(+5.19%) |
Aug 31, 2020 | 17.99 | 18.76 | 17.60 | 18.50 | 22,541 | -0.14(-0.75%) |
Aug 28, 2020 | 18.33 | 19.00 | 18.32 | 18.64 | 17,100 | +0.36(+1.97%) |
Aug 27, 2020 | 18.84 | 19.00 | 18.05 | 18.28 | 37,053 | -0.72(-3.79%) |
Aug 26, 2020 | 19.50 | 20.60 | 18.64 | 19.00 | 48,288 | -0.52(-2.66%) |
Aug 25, 2020 | 20.32 | 21.01 | 19.26 | 19.52 | 33,682 | -0.62(-3.08%) |
Aug 24, 2020 | 21.83 | 22.07 | 20.10 | 20.14 | 81,592 | -1.49(-6.89%) |
Aug 21, 2020 | 21.89 | 22.12 | 21.40 | 21.63 | 26,100 | -0.49(-2.22%) |
Aug 20, 2020 | 22.67 | 22.67 | 21.58 | 22.12 | 57,909 | -0.55(-2.43%) |
Aug 19, 2020 | 22.65 | 23.48 | 22.15 | 22.67 | 17,827 | +0.01(+0.04%) |
Aug 18, 2020 | 23.51 | 24.51 | 22.29 | 22.66 | 30,702 | -1.26(-5.27%) |
Aug 17, 2020 | 23.96 | 24.34 | 23.27 | 23.92 | 24,038 | +0.20(+0.84%) |
Aug 14, 2020 | 24.85 | 24.85 | 23.51 | 23.72 | 14,800 | -0.28(-1.17%) |
Aug 13, 2020 | 25.21 | 25.26 | 23.41 | 24.00 | 41,674 | -1.14(-4.53%) |
Aug 12, 2020 | 24.18 | 25.22 | 23.91 | 25.14 | 51,124 | +1.94(+8.36%) |
Aug 11, 2020 | 23.47 | 24.09 | 22.88 | 23.20 | 33,879 | +0.29(+1.27%) |
Aug 10, 2020 | 22.41 | 24.15 | 22.30 | 22.91 | 37,200 | +0.25(+1.10%) |
Aug 07, 2020 | 21.89 | 22.99 | 21.89 | 22.66 | 32,400 | +0.64(+2.91%) |
Aug 06, 2020 | 22.19 | 22.31 | 21.63 | 22.02 | 20,460 | -0.24(-1.08%) |
Aug 05, 2020 | 21.53 | 22.46 | 21.53 | 22.26 | 17,321 | +0.50(+2.30%) |
Aug 04, 2020 | 21.57 | 22.39 | 21.27 | 21.76 | 21,117 | +0.23(+1.07%) |
Aug 03, 2020 | 21.07 | 22.49 | 20.20 | 21.53 | 61,253 | +0.03(+0.14%) |
Jul 31, 2020 | 24.05 | 24.05 | 21.45 | 21.50 | 63,200 | -2.77(-11.41%) |
Jul 30, 2020 | 23.54 | 24.93 | 23.09 | 24.27 | 61,485 | +0.36(+1.51%) |
Jul 29, 2020 | 21.36 | 24.27 | 21.36 | 23.91 | 87,360 | +3.01(+14.40%) |
Jul 28, 2020 | 20.01 | 21.20 | 20.00 | 20.90 | 25,532 | +0.59(+2.90%) |
Jul 27, 2020 | 19.76 | 21.20 | 19.76 | 20.31 | 30,152 | +0.47(+2.37%) |
Jul 24, 2020 | 20.71 | 21.15 | 19.50 | 19.84 | 29,100 | -0.71(-3.45%) |
Jul 23, 2020 | 20.88 | 22.00 | 20.55 | 20.55 | 59,548 | -0.34(-1.63%) |
Jul 22, 2020 | 21.35 | 22.00 | 20.89 | 20.89 | 33,740 | -0.69(-3.20%) |
Jul 21, 2020 | 21.75 | 22.08 | 21.24 | 21.58 | 28,083 | +0.07(+0.33%) |
Jul 20, 2020 | 21.45 | 21.98 | 21.38 | 21.51 | 42,565 | +0.07(+0.33%) |
Jul 17, 2020 | 21.74 | 22.94 | 20.92 | 21.44 | 36,900 | -0.99(-4.41%) |
Jul 16, 2020 | 22.07 | 22.43 | 21.14 | 22.43 | 35,747 | -0.08(-0.36%) |
Jul 15, 2020 | 21.95 | 22.53 | 21.50 | 22.51 | 45,876 | +1.43(+6.78%) |
Jul 14, 2020 | 20.20 | 21.96 | 20.20 | 21.08 | 49,031 | +0.37(+1.79%) |
Jul 13, 2020 | 23.58 | 23.58 | 20.33 | 20.71 | 139,223 | -2.75(-11.72%) |
Jul 10, 2020 | 22.47 | 23.50 | 22.00 | 23.46 | 33,200 | +0.85(+3.76%) |
Jul 09, 2020 | 24.68 | 24.68 | 22.00 | 22.61 | 87,446 | -2.06(-8.35%) |
Jul 08, 2020 | 24.00 | 25.10 | 23.98 | 24.67 | 52,483 | +0.94(+3.96%) |
Jul 07, 2020 | 25.02 | 25.95 | 23.56 | 23.73 | 48,534 | -1.37(-5.46%) |
Jul 06, 2020 | 24.48 | 25.56 | 23.84 | 25.10 | 72,065 | +0.82(+3.38%) |
Jul 02, 2020 | 23.90 | 24.99 | 23.90 | 24.28 | 26,700 | +0.49(+2.06%) |