Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.49 | 20.51 | 19.49 | 20.24 | 131,101 | +0.83(+4.26%) |
Sep 29, 2020 | 19.89 | 20.09 | 19.01 | 19.42 | 101,208 | -0.47(-2.37%) |
Sep 28, 2020 | 19.75 | 20.04 | 19.61 | 19.89 | 67,355 | +0.43(+2.19%) |
Sep 25, 2020 | 18.75 | 19.89 | 18.75 | 19.46 | 68,967 | +0.67(+3.57%) |
Sep 24, 2020 | 19.03 | 19.19 | 18.11 | 18.79 | 77,529 | -0.27(-1.42%) |
Sep 23, 2020 | 19.01 | 20.20 | 18.97 | 19.06 | 96,545 | +0.26(+1.39%) |
Sep 22, 2020 | 17.46 | 18.87 | 17.46 | 18.80 | 87,095 | +1.48(+8.56%) |
Sep 21, 2020 | 18.39 | 18.39 | 16.98 | 17.32 | 100,120 | -1.39(-7.41%) |
Sep 18, 2020 | 18.57 | 19.17 | 18.40 | 18.70 | 160,655 | +0.31(+1.71%) |
Sep 17, 2020 | 18.80 | 19.17 | 18.33 | 18.39 | 44,038 | -0.62(-3.26%) |
Sep 16, 2020 | 19.08 | 19.31 | 18.77 | 19.01 | 69,035 | +0.10(+0.55%) |
Sep 15, 2020 | 19.09 | 19.77 | 18.75 | 18.90 | 58,025 | -0.08(-0.41%) |
Sep 14, 2020 | 19.60 | 19.89 | 18.72 | 18.98 | 54,924 | -0.50(-2.55%) |
Sep 11, 2020 | 20.34 | 20.49 | 19.03 | 19.48 | 65,868 | -0.84(-4.12%) |
Sep 10, 2020 | 20.55 | 20.83 | 20.14 | 20.31 | 43,054 | -0.23(-1.10%) |
Sep 09, 2020 | 20.75 | 20.99 | 20.46 | 20.54 | 76,137 | +0.15(+0.73%) |
Sep 08, 2020 | 19.83 | 21.11 | 19.83 | 20.39 | 95,818 | +0.58(+2.90%) |
Sep 04, 2020 | 21.18 | 21.25 | 19.69 | 19.82 | 99,950 | -1.30(-6.15%) |
Sep 03, 2020 | 21.33 | 21.62 | 20.65 | 21.11 | 88,830 | -0.31(-1.46%) |
Sep 02, 2020 | 21.19 | 21.65 | 20.55 | 21.43 | 51,725 | +0.23(+1.07%) |
Sep 01, 2020 | 20.40 | 21.55 | 20.01 | 21.20 | 86,668 | +1.04(+5.14%) |
Aug 31, 2020 | 20.46 | 20.86 | 19.96 | 20.16 | 138,261 | -0.43(-2.07%) |
Aug 28, 2020 | 20.91 | 21.09 | 20.16 | 20.59 | 79,639 | -0.23(-1.09%) |
Aug 27, 2020 | 20.46 | 21.11 | 20.44 | 20.82 | 80,112 | +0.50(+2.44%) |
Aug 26, 2020 | 20.59 | 20.59 | 19.82 | 20.32 | 84,937 | +0.47(+2.37%) |
Aug 25, 2020 | 20.70 | 20.82 | 19.49 | 19.85 | 121,640 | -0.77(-3.72%) |
Aug 24, 2020 | 20.04 | 20.88 | 20.04 | 20.62 | 95,734 | +0.72(+3.64%) |
Aug 21, 2020 | 19.40 | 19.97 | 19.40 | 19.89 | 68,623 | +0.38(+1.97%) |
Aug 20, 2020 | 19.51 | 19.89 | 19.34 | 19.51 | 76,173 | +0.00(+0.00%) |
Aug 19, 2020 | 19.21 | 19.93 | 19.21 | 19.51 | 89,289 | -0.19(-0.97%) |
Aug 18, 2020 | 20.14 | 20.27 | 19.35 | 19.70 | 100,459 | -0.08(-0.40%) |
Aug 17, 2020 | 19.60 | 19.95 | 19.33 | 19.78 | 91,886 | +0.24(+1.25%) |
Aug 14, 2020 | 19.91 | 20.09 | 19.31 | 19.54 | 92,606 | -0.46(-2.31%) |
Aug 13, 2020 | 19.43 | 20.64 | 19.36 | 20.00 | 81,005 | +0.58(+2.96%) |
Aug 12, 2020 | 18.79 | 19.56 | 18.61 | 19.42 | 91,763 | +0.70(+3.72%) |
Aug 11, 2020 | 18.93 | 19.43 | 18.52 | 18.73 | 74,065 | +0.16(+0.84%) |
Aug 10, 2020 | 18.58 | 19.42 | 18.39 | 18.57 | 85,638 | +0.17(+0.90%) |
Aug 07, 2020 | 18.30 | 18.73 | 18.12 | 18.40 | 73,790 | -0.24(-1.30%) |
Aug 06, 2020 | 17.78 | 18.89 | 17.57 | 18.65 | 122,171 | +0.89(+5.01%) |
Aug 05, 2020 | 16.40 | 17.94 | 16.40 | 17.76 | 111,747 | +1.56(+9.65%) |
Aug 04, 2020 | 16.23 | 16.47 | 15.97 | 16.19 | 64,098 | -0.07(-0.42%) |
Aug 03, 2020 | 16.77 | 16.97 | 15.48 | 16.26 | 121,187 | -0.35(-2.13%) |
Jul 31, 2020 | 14.62 | 17.20 | 14.51 | 16.62 | 255,429 | +1.86(+12.64%) |
Jul 30, 2020 | 15.02 | 15.22 | 14.44 | 14.75 | 101,269 | -0.18(-1.21%) |
Jul 29, 2020 | 15.54 | 15.95 | 14.04 | 14.93 | 303,933 | +2.83(+23.40%) |
Jul 28, 2020 | 11.70 | 12.31 | 11.70 | 12.10 | 23,608 | +0.23(+1.96%) |
Jul 27, 2020 | 12.09 | 12.22 | 11.70 | 11.87 | 36,618 | -0.10(-0.87%) |
Jul 24, 2020 | 12.25 | 12.28 | 11.69 | 11.97 | 24,442 | -0.24(-1.98%) |
Jul 23, 2020 | 12.15 | 12.43 | 12.00 | 12.21 | 17,756 | +0.04(+0.35%) |
Jul 22, 2020 | 11.99 | 12.47 | 11.99 | 12.17 | 17,386 | +0.07(+0.57%) |
Jul 21, 2020 | 12.03 | 12.34 | 11.92 | 12.10 | 20,756 | +0.30(+2.56%) |
Jul 20, 2020 | 12.26 | 12.36 | 11.74 | 11.80 | 26,035 | -0.43(-3.53%) |
Jul 17, 2020 | 12.34 | 12.73 | 12.23 | 12.23 | 31,508 | -0.22(-1.73%) |
Jul 16, 2020 | 12.66 | 12.81 | 12.17 | 12.45 | 33,376 | -0.22(-1.77%) |
Jul 15, 2020 | 12.52 | 12.71 | 12.29 | 12.67 | 70,804 | +0.55(+4.56%) |
Jul 14, 2020 | 11.82 | 12.16 | 11.59 | 12.12 | 31,337 | +0.45(+3.85%) |
Jul 13, 2020 | 11.54 | 11.89 | 11.34 | 11.67 | 26,846 | +0.35(+3.05%) |
Jul 10, 2020 | 10.60 | 11.41 | 10.60 | 11.33 | 29,539 | +0.75(+7.10%) |
Jul 09, 2020 | 11.23 | 11.27 | 10.40 | 10.57 | 36,492 | -0.71(-6.27%) |
Jul 08, 2020 | 11.07 | 11.46 | 10.93 | 11.28 | 29,913 | +0.26(+2.35%) |
Jul 07, 2020 | 11.82 | 12.17 | 10.96 | 11.02 | 41,157 | -0.98(-8.13%) |
Jul 06, 2020 | 11.65 | 12.18 | 11.65 | 12.00 | 58,096 | +0.32(+2.73%) |
Jul 02, 2020 | 11.20 | 11.77 | 11.02 | 11.68 | 71,937 | +0.79(+7.30%) |