Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.05 | 16.05 | 14.80 | 15.50 | 25,271 | -0.87(-5.31%) |
Sep 29, 2020 | 16.50 | 16.50 | 15.80 | 16.37 | 4,458 | -0.03(-0.18%) |
Sep 28, 2020 | 16.49 | 16.69 | 15.87 | 16.40 | 10,689 | +0.31(+1.93%) |
Sep 25, 2020 | 16.23 | 16.60 | 15.54 | 16.09 | 8,700 | +0.09(+0.56%) |
Sep 24, 2020 | 16.38 | 16.73 | 15.60 | 16.00 | 19,378 | -0.03(-0.19%) |
Sep 23, 2020 | 17.88 | 17.99 | 15.64 | 16.03 | 31,330 | -1.22(-7.07%) |
Sep 22, 2020 | 17.79 | 18.34 | 16.89 | 17.25 | 21,660 | -0.35(-1.99%) |
Sep 21, 2020 | 17.27 | 17.83 | 17.20 | 17.60 | 23,657 | -0.10(-0.56%) |
Sep 18, 2020 | 17.98 | 17.98 | 17.43 | 17.70 | 44,000 | -0.05(-0.28%) |
Sep 17, 2020 | 17.43 | 17.98 | 17.16 | 17.75 | 11,155 | +0.32(+1.84%) |
Sep 16, 2020 | 17.47 | 17.80 | 17.41 | 17.43 | 10,047 | +0.00(+0.00%) |
Sep 15, 2020 | 16.93 | 17.56 | 16.71 | 17.43 | 8,042 | +0.49(+2.89%) |
Sep 14, 2020 | 16.80 | 17.02 | 16.50 | 16.94 | 13,234 | +0.39(+2.36%) |
Sep 11, 2020 | 17.14 | 17.49 | 16.55 | 16.55 | 19,700 | -0.61(-3.55%) |
Sep 10, 2020 | 17.05 | 17.99 | 17.05 | 17.16 | 5,647 | -0.58(-3.27%) |
Sep 09, 2020 | 17.06 | 18.04 | 17.06 | 17.74 | 12,265 | +0.77(+4.54%) |
Sep 08, 2020 | 17.72 | 17.79 | 16.84 | 16.97 | 12,726 | -1.14(-6.29%) |
Sep 04, 2020 | 18.94 | 18.94 | 17.67 | 18.11 | 10,900 | -0.58(-3.10%) |
Sep 03, 2020 | 18.70 | 19.70 | 18.30 | 18.69 | 39,829 | +0.13(+0.70%) |
Sep 02, 2020 | 16.88 | 18.92 | 16.44 | 18.56 | 25,757 | +1.71(+10.15%) |
Sep 01, 2020 | 17.71 | 17.71 | 16.00 | 16.85 | 26,727 | -0.57(-3.27%) |
Aug 31, 2020 | 16.80 | 18.20 | 16.71 | 17.42 | 22,959 | +0.62(+3.69%) |
Aug 28, 2020 | 15.50 | 17.00 | 15.27 | 16.80 | 13,000 | +1.55(+10.16%) |
Aug 27, 2020 | 15.87 | 15.95 | 15.25 | 15.25 | 12,490 | -0.37(-2.37%) |
Aug 26, 2020 | 15.65 | 15.99 | 15.20 | 15.62 | 19,174 | +0.03(+0.19%) |
Aug 25, 2020 | 15.73 | 16.11 | 15.29 | 15.59 | 11,376 | +0.13(+0.84%) |
Aug 24, 2020 | 16.72 | 16.83 | 15.45 | 15.46 | 18,770 | -1.04(-6.30%) |
Aug 21, 2020 | 16.53 | 17.21 | 16.50 | 16.50 | 11,600 | -0.23(-1.37%) |
Aug 20, 2020 | 16.91 | 17.14 | 16.30 | 16.73 | 20,585 | -0.38(-2.22%) |
Aug 19, 2020 | 17.19 | 17.47 | 16.86 | 17.11 | 6,480 | +0.31(+1.85%) |
Aug 18, 2020 | 18.18 | 18.18 | 16.80 | 16.80 | 31,089 | -1.08(-6.04%) |
Aug 17, 2020 | 17.83 | 18.91 | 17.83 | 17.88 | 27,797 | +0.29(+1.65%) |
Aug 14, 2020 | 17.78 | 18.74 | 17.59 | 17.59 | 13,200 | -0.20(-1.12%) |
Aug 13, 2020 | 18.11 | 18.29 | 17.79 | 17.79 | 9,112 | -0.32(-1.77%) |
Aug 12, 2020 | 17.99 | 18.53 | 17.77 | 18.11 | 17,480 | +0.12(+0.67%) |
Aug 11, 2020 | 19.60 | 19.97 | 17.99 | 17.99 | 42,470 | -1.18(-6.16%) |
Aug 10, 2020 | 18.89 | 20.03 | 18.49 | 19.17 | 36,200 | +0.29(+1.54%) |
Aug 07, 2020 | 16.22 | 20.00 | 16.21 | 18.88 | 78,000 | +2.78(+17.27%) |
Aug 06, 2020 | 14.37 | 16.87 | 13.76 | 16.10 | 88,382 | +1.57(+10.81%) |
Aug 05, 2020 | 13.95 | 14.74 | 13.76 | 14.53 | 9,286 | +0.58(+4.16%) |
Aug 04, 2020 | 14.44 | 14.64 | 13.62 | 13.95 | 16,363 | -0.38(-2.65%) |
Aug 03, 2020 | 14.19 | 14.33 | 13.50 | 14.33 | 22,286 | +0.36(+2.58%) |
Jul 31, 2020 | 14.44 | 14.44 | 13.57 | 13.97 | 13,500 | -0.49(-3.39%) |
Jul 30, 2020 | 14.54 | 15.04 | 14.35 | 14.46 | 10,719 | -0.38(-2.56%) |
Jul 29, 2020 | 14.24 | 15.08 | 13.95 | 14.84 | 9,993 | +1.02(+7.38%) |
Jul 28, 2020 | 13.93 | 14.73 | 13.82 | 13.82 | 5,820 | -0.24(-1.71%) |
Jul 27, 2020 | 13.66 | 14.30 | 13.66 | 14.06 | 6,852 | +0.40(+2.93%) |
Jul 24, 2020 | 14.15 | 14.64 | 13.66 | 13.66 | 8,400 | -0.67(-4.68%) |
Jul 23, 2020 | 15.32 | 15.55 | 14.11 | 14.33 | 21,497 | -1.03(-6.71%) |
Jul 22, 2020 | 14.75 | 15.75 | 14.75 | 15.36 | 27,150 | +0.77(+5.28%) |
Jul 21, 2020 | 13.90 | 14.94 | 13.86 | 14.59 | 17,704 | +0.98(+7.20%) |
Jul 20, 2020 | 13.22 | 13.81 | 12.90 | 13.61 | 10,638 | +0.15(+1.11%) |
Jul 17, 2020 | 14.32 | 14.32 | 13.41 | 13.46 | 16,400 | -0.79(-5.54%) |
Jul 16, 2020 | 13.98 | 14.70 | 13.76 | 14.25 | 42,608 | +0.42(+3.04%) |
Jul 15, 2020 | 13.35 | 14.06 | 13.25 | 13.83 | 23,388 | +0.71(+5.41%) |
Jul 14, 2020 | 12.62 | 13.23 | 12.62 | 13.12 | 9,289 | +0.64(+5.13%) |
Jul 13, 2020 | 13.09 | 13.25 | 12.08 | 12.48 | 13,047 | -0.40(-3.11%) |
Jul 10, 2020 | 12.38 | 13.23 | 12.37 | 12.88 | 21,200 | +0.50(+4.04%) |
Jul 09, 2020 | 12.88 | 13.20 | 12.19 | 12.38 | 29,751 | -0.36(-2.83%) |
Jul 08, 2020 | 12.91 | 13.45 | 12.71 | 12.74 | 26,025 | -0.38(-2.90%) |
Jul 07, 2020 | 13.78 | 14.06 | 12.72 | 13.12 | 25,413 | -0.89(-6.35%) |
Jul 06, 2020 | 14.33 | 14.33 | 13.56 | 14.01 | 10,572 | +0.00(+0.00%) |
Jul 02, 2020 | 15.10 | 15.10 | 13.86 | 14.01 | 22,700 | -0.73(-4.95%) |