Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.64 | 18.95 | 17.64 | 18.03 | 18,537 | +0.65(+3.76%) |
Sep 29, 2020 | 16.60 | 17.64 | 16.60 | 17.38 | 13,808 | +0.52(+3.10%) |
Sep 28, 2020 | 16.99 | 17.51 | 16.60 | 16.86 | 9,564 | +0.00(+0.00%) |
Sep 25, 2020 | 16.47 | 17.38 | 16.47 | 16.86 | 5,968 | +0.00(+0.00%) |
Sep 24, 2020 | 16.47 | 16.86 | 16.07 | 16.86 | 6,617 | +0.13(+0.78%) |
Sep 23, 2020 | 16.99 | 17.38 | 16.20 | 16.73 | 7,301 | -0.39(-2.29%) |
Sep 22, 2020 | 17.25 | 17.38 | 16.86 | 17.12 | 2,194 | -0.26(-1.50%) |
Sep 21, 2020 | 17.64 | 17.77 | 16.86 | 17.38 | 5,942 | -0.26(-1.48%) |
Sep 18, 2020 | 17.12 | 17.99 | 16.86 | 17.64 | 15,633 | +0.78(+4.65%) |
Sep 17, 2020 | 17.12 | 17.51 | 16.86 | 16.86 | 5,040 | +0.13(+0.78%) |
Sep 16, 2020 | 16.99 | 17.50 | 16.73 | 16.73 | 6,605 | -0.13(-0.78%) |
Sep 15, 2020 | 16.86 | 17.25 | 16.86 | 16.86 | 5,364 | +0.13(+0.78%) |
Sep 14, 2020 | 17.38 | 17.77 | 16.47 | 16.73 | 11,922 | -0.52(-3.03%) |
Sep 11, 2020 | 17.12 | 17.90 | 17.12 | 17.25 | 3,833 | -0.13(-0.75%) |
Sep 10, 2020 | 17.38 | 17.77 | 17.25 | 17.38 | 3,509 | -0.13(-0.75%) |
Sep 09, 2020 | 16.99 | 17.77 | 16.99 | 17.51 | 3,144 | +0.52(+3.08%) |
Sep 08, 2020 | 17.38 | 17.77 | 16.73 | 16.99 | 17,717 | +0.13(+0.77%) |
Sep 04, 2020 | 16.60 | 16.86 | 15.94 | 16.86 | 19,658 | +0.13(+0.78%) |
Sep 03, 2020 | 16.86 | 17.38 | 16.34 | 16.73 | 10,176 | -0.78(-4.48%) |
Sep 02, 2020 | 17.12 | 17.51 | 16.60 | 17.51 | 16,010 | -0.26(-1.47%) |
Sep 01, 2020 | 18.16 | 18.82 | 17.25 | 17.77 | 39,531 | -2.22(-11.11%) |
Aug 31, 2020 | 18.69 | 20.12 | 18.03 | 19.99 | 72,418 | +0.65(+3.38%) |
Aug 28, 2020 | 21.17 | 25.74 | 17.90 | 19.34 | 2,361,491 | +1.44(+8.03%) |
Aug 27, 2020 | 18.43 | 18.56 | 17.64 | 17.90 | 7,632 | -0.26(-1.44%) |
Aug 26, 2020 | 17.77 | 18.30 | 17.51 | 18.16 | 7,200 | +0.26(+1.46%) |
Aug 25, 2020 | 17.77 | 18.56 | 17.51 | 17.90 | 8,733 | +0.13(+0.74%) |
Aug 24, 2020 | 19.08 | 19.08 | 16.34 | 17.77 | 68,384 | -1.18(-6.21%) |
Aug 21, 2020 | 19.73 | 20.12 | 18.69 | 18.95 | 10,468 | -1.05(-5.23%) |
Aug 20, 2020 | 19.60 | 19.99 | 19.47 | 19.99 | 7,102 | +0.52(+2.68%) |
Aug 19, 2020 | 19.74 | 19.99 | 19.41 | 19.47 | 5,593 | -0.39(-1.97%) |
Aug 18, 2020 | 19.86 | 20.26 | 19.60 | 19.86 | 4,952 | -0.13(-0.65%) |
Aug 17, 2020 | 19.86 | 20.26 | 19.47 | 19.99 | 8,730 | +0.00(+0.00%) |
Aug 14, 2020 | 19.99 | 20.26 | 19.73 | 19.99 | 4,683 | +0.00(+0.00%) |
Aug 13, 2020 | 19.99 | 20.12 | 19.34 | 19.99 | 15,857 | +0.00(+0.00%) |
Aug 12, 2020 | 20.65 | 20.91 | 19.99 | 19.99 | 14,072 | -0.65(-3.16%) |
Aug 11, 2020 | 20.91 | 21.43 | 20.65 | 20.65 | 11,095 | -0.65(-3.07%) |
Aug 10, 2020 | 20.52 | 21.43 | 19.99 | 21.30 | 22,773 | -0.13(-0.61%) |
Aug 07, 2020 | 21.17 | 21.82 | 20.52 | 21.43 | 10,843 | +0.26(+1.23%) |
Aug 06, 2020 | 21.17 | 21.82 | 21.04 | 21.17 | 10,308 | -0.65(-2.99%) |
Aug 05, 2020 | 21.69 | 22.35 | 21.43 | 21.82 | 9,370 | -0.13(-0.59%) |
Aug 04, 2020 | 21.17 | 21.95 | 20.78 | 21.95 | 15,788 | +0.52(+2.44%) |
Aug 03, 2020 | 20.78 | 21.56 | 20.52 | 21.43 | 17,783 | +0.52(+2.50%) |
Jul 31, 2020 | 21.04 | 21.56 | 20.52 | 20.91 | 26,025 | -0.13(-0.62%) |
Jul 30, 2020 | 20.65 | 21.69 | 20.26 | 21.04 | 28,842 | +0.39(+1.90%) |
Jul 29, 2020 | 19.99 | 21.95 | 19.60 | 20.65 | 65,467 | +0.65(+3.27%) |
Jul 28, 2020 | 20.52 | 20.78 | 19.99 | 19.99 | 19,320 | -0.65(-3.16%) |
Jul 27, 2020 | 22.09 | 22.09 | 19.99 | 20.65 | 45,952 | -1.57(-7.06%) |
Jul 24, 2020 | 22.74 | 23.52 | 20.78 | 22.22 | 382,876 | +2.09(+10.39%) |
Jul 23, 2020 | 20.78 | 20.91 | 19.60 | 20.12 | 23,889 | -0.78(-3.75%) |
Jul 22, 2020 | 20.78 | 21.30 | 20.26 | 20.91 | 14,721 | +0.13(+0.63%) |
Jul 21, 2020 | 20.39 | 21.95 | 19.86 | 20.78 | 27,891 | +0.39(+1.92%) |
Jul 20, 2020 | 21.69 | 22.09 | 20.26 | 20.39 | 51,445 | -2.88(-12.36%) |
Jul 17, 2020 | 25.22 | 28.36 | 22.35 | 23.26 | 598,560 | +1.57(+7.23%) |
Jul 16, 2020 | 20.52 | 22.22 | 19.86 | 21.69 | 15,321 | +1.18(+5.73%) |
Jul 15, 2020 | 20.26 | 21.17 | 19.73 | 20.52 | 19,281 | +0.52(+2.61%) |
Jul 14, 2020 | 20.78 | 20.78 | 18.69 | 19.99 | 28,686 | -0.39(-1.92%) |
Jul 13, 2020 | 21.30 | 21.30 | 19.73 | 20.39 | 11,498 | -0.78(-3.70%) |
Jul 10, 2020 | 20.91 | 21.56 | 20.65 | 21.17 | 4,147 | -0.13(-0.61%) |
Jul 09, 2020 | 21.43 | 21.69 | 20.52 | 21.30 | 10,010 | -0.39(-1.81%) |
Jul 08, 2020 | 21.17 | 21.69 | 21.17 | 21.69 | 7,734 | +0.00(+0.00%) |
Jul 07, 2020 | 21.82 | 22.48 | 21.30 | 21.69 | 13,682 | -0.13(-0.60%) |
Jul 06, 2020 | 22.61 | 22.87 | 21.17 | 21.82 | 14,124 | -0.91(-4.02%) |
Jul 02, 2020 | 22.61 | 23.13 | 21.95 | 22.74 | 11,432 | +0.39(+1.75%) |