Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.54 | 20.56 | 19.54 | 20.29 | 130,798 | +0.83(+4.26%) |
Sep 29, 2020 | 19.94 | 20.13 | 19.05 | 19.46 | 100,974 | -0.47(-2.37%) |
Sep 28, 2020 | 19.79 | 20.09 | 19.65 | 19.93 | 67,199 | +0.43(+2.19%) |
Sep 25, 2020 | 18.80 | 19.94 | 18.80 | 19.50 | 68,807 | +0.67(+3.57%) |
Sep 24, 2020 | 19.08 | 19.23 | 18.15 | 18.83 | 77,349 | -0.27(-1.42%) |
Sep 23, 2020 | 19.05 | 20.25 | 19.01 | 19.10 | 96,321 | +0.26(+1.39%) |
Sep 22, 2020 | 17.50 | 18.91 | 17.50 | 18.84 | 86,893 | +1.48(+8.56%) |
Sep 21, 2020 | 18.43 | 18.43 | 17.01 | 17.36 | 99,889 | -1.39(-7.41%) |
Sep 18, 2020 | 18.61 | 19.22 | 18.45 | 18.74 | 160,284 | +0.31(+1.71%) |
Sep 17, 2020 | 18.84 | 19.22 | 18.38 | 18.43 | 43,936 | -0.62(-3.26%) |
Sep 16, 2020 | 19.12 | 19.35 | 18.81 | 19.05 | 68,875 | +0.10(+0.55%) |
Sep 15, 2020 | 19.14 | 19.82 | 18.80 | 18.95 | 57,891 | -0.08(-0.41%) |
Sep 14, 2020 | 19.64 | 19.94 | 18.76 | 19.02 | 54,797 | -0.50(-2.55%) |
Sep 11, 2020 | 20.39 | 20.53 | 19.08 | 19.52 | 65,716 | -0.84(-4.12%) |
Sep 10, 2020 | 20.60 | 20.88 | 20.19 | 20.36 | 42,955 | -0.23(-1.10%) |
Sep 09, 2020 | 20.80 | 21.04 | 20.51 | 20.59 | 75,961 | +0.15(+0.73%) |
Sep 08, 2020 | 19.88 | 21.16 | 19.88 | 20.44 | 95,597 | +0.58(+2.90%) |
Sep 04, 2020 | 21.22 | 21.29 | 19.73 | 19.86 | 99,720 | -1.30(-6.15%) |
Sep 03, 2020 | 21.38 | 21.67 | 20.70 | 21.16 | 88,624 | -0.31(-1.46%) |
Sep 02, 2020 | 21.24 | 21.70 | 20.60 | 21.48 | 51,605 | +0.23(+1.07%) |
Sep 01, 2020 | 20.45 | 21.60 | 20.05 | 21.25 | 86,467 | +1.04(+5.14%) |
Aug 31, 2020 | 20.51 | 20.91 | 20.00 | 20.21 | 137,942 | -0.43(-2.07%) |
Aug 28, 2020 | 20.95 | 21.14 | 20.21 | 20.64 | 79,455 | -0.23(-1.09%) |
Aug 27, 2020 | 20.51 | 21.16 | 20.49 | 20.87 | 79,927 | +0.50(+2.44%) |
Aug 26, 2020 | 20.64 | 20.64 | 19.86 | 20.37 | 84,741 | +0.47(+2.37%) |
Aug 25, 2020 | 20.74 | 20.87 | 19.53 | 19.90 | 121,359 | -0.77(-3.72%) |
Aug 24, 2020 | 20.09 | 20.93 | 20.09 | 20.67 | 95,513 | +0.72(+3.64%) |
Aug 21, 2020 | 19.44 | 20.02 | 19.44 | 19.94 | 68,464 | +0.38(+1.97%) |
Aug 20, 2020 | 19.56 | 19.94 | 19.38 | 19.56 | 75,997 | +0.00(+0.00%) |
Aug 19, 2020 | 19.25 | 19.98 | 19.25 | 19.56 | 89,082 | -0.19(-0.97%) |
Aug 18, 2020 | 20.19 | 20.32 | 19.39 | 19.75 | 100,227 | -0.08(-0.40%) |
Aug 17, 2020 | 19.64 | 19.99 | 19.38 | 19.83 | 91,673 | +0.24(+1.25%) |
Aug 14, 2020 | 19.96 | 20.13 | 19.36 | 19.58 | 92,392 | -0.46(-2.31%) |
Aug 13, 2020 | 19.48 | 20.68 | 19.40 | 20.05 | 80,817 | +0.58(+2.96%) |
Aug 12, 2020 | 18.83 | 19.61 | 18.66 | 19.47 | 91,551 | +0.70(+3.72%) |
Aug 11, 2020 | 18.97 | 19.48 | 18.56 | 18.77 | 73,894 | +0.16(+0.84%) |
Aug 10, 2020 | 18.62 | 19.47 | 18.43 | 18.61 | 85,440 | +0.17(+0.90%) |
Aug 07, 2020 | 18.34 | 18.78 | 18.16 | 18.45 | 73,620 | -0.24(-1.30%) |
Aug 06, 2020 | 17.82 | 18.93 | 17.61 | 18.69 | 121,889 | +0.89(+5.01%) |
Aug 05, 2020 | 16.44 | 17.98 | 16.44 | 17.80 | 111,488 | +1.57(+9.65%) |
Aug 04, 2020 | 16.27 | 16.51 | 16.01 | 16.23 | 63,950 | -0.07(-0.42%) |
Aug 03, 2020 | 16.81 | 17.01 | 15.51 | 16.30 | 120,906 | -0.35(-2.13%) |
Jul 31, 2020 | 14.66 | 17.24 | 14.55 | 16.66 | 254,839 | +1.87(+12.64%) |
Jul 30, 2020 | 15.06 | 15.26 | 14.47 | 14.79 | 101,035 | -0.18(-1.21%) |
Jul 29, 2020 | 15.57 | 15.99 | 14.07 | 14.97 | 303,230 | +2.84(+23.40%) |
Jul 28, 2020 | 11.72 | 12.34 | 11.72 | 12.13 | 23,553 | +0.23(+1.96%) |
Jul 27, 2020 | 12.12 | 12.25 | 11.72 | 11.90 | 36,533 | -0.10(-0.86%) |
Jul 24, 2020 | 12.28 | 12.31 | 11.72 | 12.00 | 24,385 | -0.24(-1.98%) |
Jul 23, 2020 | 12.18 | 12.46 | 12.03 | 12.24 | 17,715 | +0.04(+0.35%) |
Jul 22, 2020 | 12.02 | 12.50 | 12.02 | 12.20 | 17,346 | +0.07(+0.57%) |
Jul 21, 2020 | 12.05 | 12.37 | 11.95 | 12.13 | 20,708 | +0.30(+2.56%) |
Jul 20, 2020 | 12.29 | 12.39 | 11.77 | 11.83 | 25,975 | -0.43(-3.53%) |
Jul 17, 2020 | 12.37 | 12.76 | 12.26 | 12.26 | 31,435 | -0.22(-1.73%) |
Jul 16, 2020 | 12.69 | 12.84 | 12.20 | 12.48 | 33,298 | -0.22(-1.77%) |
Jul 15, 2020 | 12.55 | 12.74 | 12.32 | 12.70 | 70,640 | +0.55(+4.56%) |
Jul 14, 2020 | 11.85 | 12.19 | 11.62 | 12.15 | 31,264 | +0.45(+3.85%) |
Jul 13, 2020 | 11.57 | 11.91 | 11.37 | 11.70 | 26,784 | +0.35(+3.05%) |
Jul 10, 2020 | 10.63 | 11.44 | 10.63 | 11.35 | 29,471 | +0.75(+7.10%) |
Jul 09, 2020 | 11.26 | 11.29 | 10.43 | 10.60 | 36,407 | -0.71(-6.27%) |
Jul 08, 2020 | 11.09 | 11.48 | 10.96 | 11.31 | 29,844 | +0.26(+2.35%) |
Jul 07, 2020 | 11.85 | 12.20 | 10.99 | 11.05 | 41,062 | -0.98(-8.13%) |
Jul 06, 2020 | 11.68 | 12.21 | 11.68 | 12.03 | 57,962 | +0.32(+2.73%) |
Jul 02, 2020 | 11.22 | 11.80 | 11.05 | 11.71 | 71,771 | +0.80(+7.30%) |