Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.55 | 15.68 | 14.91 | 15.32 | 499,051 | -0.23(-1.48%) |
Sep 29, 2020 | 15.14 | 15.73 | 14.92 | 15.55 | 464,681 | +0.13(+0.84%) |
Sep 28, 2020 | 15.93 | 15.96 | 15.14 | 15.42 | 242,569 | -0.40(-2.53%) |
Sep 25, 2020 | 15.21 | 15.93 | 15.17 | 15.82 | 354,400 | +0.61(+4.01%) |
Sep 24, 2020 | 15.63 | 15.97 | 14.95 | 15.21 | 211,081 | -0.54(-3.43%) |
Sep 23, 2020 | 16.60 | 16.66 | 15.70 | 15.75 | 196,146 | -0.84(-5.06%) |
Sep 22, 2020 | 16.45 | 16.70 | 15.62 | 16.59 | 308,710 | +0.82(+5.20%) |
Sep 21, 2020 | 17.03 | 17.12 | 15.68 | 15.77 | 376,635 | -1.47(-8.53%) |
Sep 18, 2020 | 17.04 | 17.53 | 16.81 | 17.24 | 1,361,900 | +0.34(+2.01%) |
Sep 17, 2020 | 16.92 | 17.10 | 16.74 | 16.90 | 213,362 | -0.24(-1.40%) |
Sep 16, 2020 | 17.35 | 17.95 | 17.01 | 17.14 | 281,623 | -0.20(-1.15%) |
Sep 15, 2020 | 16.79 | 17.88 | 16.65 | 17.34 | 419,542 | +0.86(+5.22%) |
Sep 14, 2020 | 16.08 | 16.85 | 16.08 | 16.48 | 603,553 | +0.60(+3.78%) |
Sep 11, 2020 | 15.52 | 16.15 | 15.52 | 15.88 | 318,800 | +0.38(+2.45%) |
Sep 10, 2020 | 15.95 | 16.43 | 15.49 | 15.50 | 209,101 | -0.45(-2.82%) |
Sep 09, 2020 | 15.59 | 16.59 | 15.59 | 15.95 | 251,371 | +0.39(+2.51%) |
Sep 08, 2020 | 15.06 | 15.85 | 15.01 | 15.56 | 286,928 | +0.19(+1.24%) |
Sep 04, 2020 | 15.78 | 15.82 | 14.51 | 15.37 | 430,600 | -0.34(-2.16%) |
Sep 03, 2020 | 16.50 | 16.98 | 15.62 | 15.71 | 340,765 | -0.82(-4.96%) |
Sep 02, 2020 | 16.48 | 16.59 | 16.06 | 16.53 | 299,938 | -0.07(-0.42%) |
Sep 01, 2020 | 17.67 | 17.82 | 16.32 | 16.60 | 313,221 | -1.07(-6.06%) |
Aug 31, 2020 | 16.66 | 17.90 | 16.65 | 17.67 | 316,607 | +1.16(+6.99%) |
Aug 28, 2020 | 16.14 | 16.69 | 15.90 | 16.52 | 273,800 | +0.23(+1.38%) |
Aug 27, 2020 | 17.18 | 17.20 | 16.09 | 16.29 | 269,463 | -0.78(-4.57%) |
Aug 26, 2020 | 17.72 | 17.98 | 17.02 | 17.07 | 244,721 | -0.73(-4.10%) |
Aug 25, 2020 | 17.30 | 18.33 | 17.21 | 17.80 | 369,892 | +0.51(+2.95%) |
Aug 24, 2020 | 17.78 | 17.93 | 17.20 | 17.29 | 304,435 | -0.35(-1.98%) |
Aug 21, 2020 | 17.81 | 17.94 | 17.18 | 17.64 | 303,500 | -0.31(-1.73%) |
Aug 20, 2020 | 17.37 | 18.09 | 17.25 | 17.95 | 318,910 | +0.55(+3.16%) |
Aug 19, 2020 | 17.78 | 17.96 | 17.30 | 17.40 | 302,995 | -0.50(-2.79%) |
Aug 18, 2020 | 17.70 | 18.11 | 17.25 | 17.90 | 433,106 | +0.43(+2.46%) |
Aug 17, 2020 | 17.70 | 18.04 | 17.30 | 17.47 | 824,958 | -0.23(-1.30%) |
Aug 14, 2020 | 18.60 | 18.76 | 17.58 | 17.70 | 320,200 | -1.02(-5.45%) |
Aug 13, 2020 | 18.30 | 19.16 | 18.30 | 18.72 | 292,749 | +0.41(+2.24%) |
Aug 12, 2020 | 19.16 | 19.50 | 18.24 | 18.31 | 378,050 | -0.73(-3.83%) |
Aug 11, 2020 | 20.02 | 20.02 | 18.99 | 19.04 | 232,448 | -0.96(-4.80%) |
Aug 10, 2020 | 19.79 | 20.49 | 19.78 | 20.00 | 269,625 | +0.30(+1.52%) |
Aug 07, 2020 | 19.57 | 19.94 | 19.23 | 19.70 | 162,100 | +0.10(+0.51%) |
Aug 06, 2020 | 19.68 | 19.90 | 19.20 | 19.60 | 192,780 | -0.17(-0.86%) |
Aug 05, 2020 | 19.24 | 19.80 | 18.96 | 19.77 | 215,851 | +0.65(+3.40%) |
Aug 04, 2020 | 19.54 | 19.61 | 19.00 | 19.12 | 216,113 | -0.53(-2.70%) |
Aug 03, 2020 | 19.53 | 19.76 | 19.13 | 19.65 | 215,092 | +0.13(+0.67%) |
Jul 31, 2020 | 19.60 | 20.05 | 19.12 | 19.52 | 319,800 | -0.10(-0.51%) |
Jul 30, 2020 | 19.40 | 19.93 | 19.11 | 19.62 | 349,663 | +0.26(+1.34%) |
Jul 29, 2020 | 20.16 | 20.59 | 19.02 | 19.36 | 399,974 | -0.73(-3.63%) |
Jul 28, 2020 | 19.97 | 20.46 | 19.67 | 20.09 | 243,321 | +0.00(+0.00%) |
Jul 27, 2020 | 19.96 | 20.32 | 19.52 | 20.09 | 395,633 | +0.06(+0.30%) |
Jul 24, 2020 | 20.38 | 20.59 | 19.56 | 20.03 | 557,600 | -0.70(-3.38%) |
Jul 23, 2020 | 21.85 | 21.88 | 20.42 | 20.73 | 573,117 | -0.62(-2.90%) |
Jul 22, 2020 | 22.75 | 23.00 | 21.09 | 21.35 | 2,257,346 | -0.30(-1.39%) |
Jul 21, 2020 | 21.84 | 22.06 | 21.01 | 21.65 | 958,006 | -2.23(-9.34%) |
Jul 20, 2020 | 23.27 | 24.50 | 23.27 | 23.88 | 150,360 | +0.45(+1.92%) |
Jul 17, 2020 | 22.38 | 23.68 | 22.01 | 23.43 | 284,800 | +1.31(+5.92%) |
Jul 16, 2020 | 22.18 | 22.50 | 21.56 | 22.12 | 294,439 | -0.34(-1.51%) |
Jul 15, 2020 | 22.37 | 22.77 | 21.80 | 22.46 | 148,660 | +0.47(+2.14%) |
Jul 14, 2020 | 21.22 | 22.10 | 20.80 | 21.99 | 138,343 | +0.72(+3.39%) |
Jul 13, 2020 | 22.34 | 22.69 | 21.26 | 21.27 | 301,660 | -0.98(-4.40%) |
Jul 10, 2020 | 23.50 | 23.80 | 22.08 | 22.25 | 277,600 | -0.79(-3.43%) |
Jul 09, 2020 | 23.95 | 24.59 | 22.55 | 23.04 | 438,117 | -0.23(-0.99%) |
Jul 08, 2020 | 22.89 | 24.05 | 22.89 | 23.27 | 288,283 | +0.42(+1.84%) |
Jul 07, 2020 | 22.94 | 23.27 | 22.33 | 22.85 | 171,169 | -0.20(-0.87%) |
Jul 06, 2020 | 24.23 | 24.62 | 23.01 | 23.05 | 245,525 | -0.68(-2.87%) |
Jul 02, 2020 | 24.99 | 25.24 | 23.25 | 23.73 | 397,100 | -1.80(-7.05%) |