Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.97 | 17.42 | 16.20 | 16.54 | 158,211 | -0.37(-2.19%) |
Sep 29, 2020 | 17.80 | 17.80 | 16.60 | 16.91 | 79,966 | -0.71(-4.03%) |
Sep 28, 2020 | 17.35 | 17.98 | 17.35 | 17.62 | 218,738 | +0.69(+4.08%) |
Sep 25, 2020 | 16.42 | 17.06 | 16.42 | 16.93 | 70,100 | +0.31(+1.87%) |
Sep 24, 2020 | 16.37 | 16.81 | 15.88 | 16.62 | 83,892 | +0.31(+1.90%) |
Sep 23, 2020 | 16.99 | 17.26 | 16.12 | 16.31 | 107,983 | -0.69(-4.06%) |
Sep 22, 2020 | 16.25 | 17.31 | 16.25 | 17.00 | 104,061 | +0.75(+4.62%) |
Sep 21, 2020 | 17.17 | 17.17 | 15.73 | 16.25 | 114,374 | -1.41(-7.98%) |
Sep 18, 2020 | 17.05 | 17.68 | 16.91 | 17.66 | 339,300 | +0.79(+4.68%) |
Sep 17, 2020 | 17.13 | 17.13 | 16.71 | 16.87 | 83,388 | -0.53(-3.05%) |
Sep 16, 2020 | 17.04 | 17.60 | 16.85 | 17.40 | 73,641 | +0.42(+2.47%) |
Sep 15, 2020 | 17.66 | 17.80 | 16.80 | 16.98 | 70,074 | -0.50(-2.86%) |
Sep 14, 2020 | 17.65 | 18.06 | 17.06 | 17.48 | 77,797 | +0.05(+0.29%) |
Sep 11, 2020 | 17.96 | 17.97 | 17.38 | 17.43 | 76,100 | -0.45(-2.52%) |
Sep 10, 2020 | 18.83 | 18.85 | 17.80 | 17.88 | 84,798 | -0.81(-4.33%) |
Sep 09, 2020 | 18.09 | 19.00 | 17.92 | 18.69 | 104,961 | +0.83(+4.65%) |
Sep 08, 2020 | 18.67 | 18.67 | 17.63 | 17.86 | 108,869 | -0.98(-5.20%) |
Sep 04, 2020 | 19.23 | 19.30 | 18.07 | 18.84 | 69,700 | +0.08(+0.43%) |
Sep 03, 2020 | 19.25 | 19.38 | 18.54 | 18.76 | 72,082 | -0.60(-3.10%) |
Sep 02, 2020 | 19.28 | 19.46 | 18.84 | 19.36 | 79,585 | +0.10(+0.52%) |
Sep 01, 2020 | 18.55 | 19.29 | 18.42 | 19.26 | 61,407 | +0.48(+2.56%) |
Aug 31, 2020 | 19.11 | 19.14 | 18.47 | 18.78 | 150,177 | -0.33(-1.73%) |
Aug 28, 2020 | 18.90 | 19.13 | 18.67 | 19.11 | 76,700 | +0.34(+1.81%) |
Aug 27, 2020 | 18.97 | 19.18 | 18.42 | 18.77 | 71,904 | -0.04(-0.21%) |
Aug 26, 2020 | 19.02 | 19.33 | 18.64 | 18.81 | 66,939 | -0.33(-1.72%) |
Aug 25, 2020 | 20.45 | 20.74 | 19.06 | 19.14 | 88,860 | -1.09(-5.39%) |
Aug 24, 2020 | 19.23 | 20.24 | 18.73 | 20.23 | 143,484 | +1.30(+6.87%) |
Aug 21, 2020 | 18.89 | 19.27 | 18.27 | 18.93 | 176,400 | -0.19(-0.99%) |
Aug 20, 2020 | 19.15 | 19.70 | 18.90 | 19.12 | 95,271 | -0.40(-2.05%) |
Aug 19, 2020 | 19.15 | 20.00 | 19.09 | 19.52 | 94,960 | +0.44(+2.31%) |
Aug 18, 2020 | 19.66 | 19.75 | 19.01 | 19.08 | 75,283 | -0.63(-3.20%) |
Aug 17, 2020 | 20.02 | 20.02 | 19.25 | 19.71 | 86,020 | -0.46(-2.28%) |
Aug 14, 2020 | 19.92 | 20.31 | 19.64 | 20.17 | 53,600 | +0.08(+0.40%) |
Aug 13, 2020 | 19.97 | 20.64 | 19.96 | 20.09 | 76,583 | -0.18(-0.89%) |
Aug 12, 2020 | 21.75 | 21.79 | 19.95 | 20.27 | 135,288 | -1.32(-6.11%) |
Aug 11, 2020 | 21.45 | 22.27 | 21.31 | 21.59 | 236,350 | +0.36(+1.70%) |
Aug 10, 2020 | 20.67 | 21.38 | 20.49 | 21.23 | 171,100 | +0.34(+1.63%) |
Aug 07, 2020 | 20.14 | 20.96 | 19.92 | 20.89 | 120,000 | +0.52(+2.55%) |
Aug 06, 2020 | 20.43 | 20.60 | 19.54 | 20.37 | 181,849 | -0.29(-1.40%) |
Aug 05, 2020 | 19.58 | 20.73 | 19.36 | 20.66 | 387,138 | +1.55(+8.11%) |
Aug 04, 2020 | 17.41 | 19.31 | 17.39 | 19.11 | 244,962 | +1.92(+11.17%) |
Aug 03, 2020 | 16.37 | 17.30 | 16.06 | 17.19 | 173,528 | +0.99(+6.11%) |
Jul 31, 2020 | 16.65 | 16.65 | 15.53 | 16.20 | 226,700 | -0.53(-3.17%) |
Jul 30, 2020 | 17.24 | 17.24 | 15.74 | 16.73 | 251,022 | -0.87(-4.94%) |
Jul 29, 2020 | 16.00 | 18.78 | 15.81 | 17.60 | 337,768 | +0.66(+3.90%) |
Jul 28, 2020 | 16.69 | 17.57 | 16.69 | 16.94 | 219,733 | +0.04(+0.24%) |
Jul 27, 2020 | 15.98 | 16.96 | 15.61 | 16.90 | 157,385 | +1.04(+6.56%) |
Jul 24, 2020 | 16.06 | 16.26 | 15.65 | 15.86 | 140,200 | -0.41(-2.52%) |
Jul 23, 2020 | 16.48 | 16.48 | 15.74 | 16.27 | 124,302 | -0.12(-0.73%) |
Jul 22, 2020 | 16.10 | 16.46 | 15.85 | 16.39 | 83,848 | +0.14(+0.86%) |
Jul 21, 2020 | 15.65 | 16.43 | 15.65 | 16.25 | 178,635 | +0.92(+6.00%) |
Jul 20, 2020 | 15.32 | 15.64 | 14.75 | 15.33 | 157,069 | -0.18(-1.16%) |
Jul 17, 2020 | 15.68 | 15.84 | 15.08 | 15.51 | 143,600 | -0.17(-1.08%) |
Jul 16, 2020 | 15.55 | 15.98 | 15.31 | 15.68 | 112,621 | +0.02(+0.13%) |
Jul 15, 2020 | 14.59 | 15.78 | 14.52 | 15.66 | 191,424 | +1.46(+10.28%) |
Jul 14, 2020 | 13.44 | 14.22 | 13.07 | 14.20 | 135,660 | +0.69(+5.11%) |
Jul 13, 2020 | 14.19 | 14.41 | 13.31 | 13.51 | 172,850 | -0.40(-2.88%) |
Jul 10, 2020 | 14.14 | 14.35 | 13.65 | 13.91 | 286,900 | +1.42(+11.37%) |
Jul 09, 2020 | 13.24 | 13.60 | 12.41 | 12.49 | 189,687 | -0.75(-5.66%) |
Jul 08, 2020 | 13.53 | 13.69 | 12.87 | 13.24 | 157,066 | -0.29(-2.14%) |
Jul 07, 2020 | 13.66 | 13.86 | 13.45 | 13.53 | 136,422 | -0.38(-2.73%) |
Jul 06, 2020 | 13.95 | 14.01 | 13.40 | 13.91 | 153,975 | +0.29(+2.13%) |
Jul 02, 2020 | 13.23 | 14.22 | 13.21 | 13.62 | 222,700 | +0.88(+6.91%) |