Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.94 | 19.71 | 18.93 | 19.65 | 808,287 | +0.90(+4.78%) |
Sep 29, 2020 | 18.88 | 19.05 | 18.44 | 18.75 | 574,308 | +0.05(+0.25%) |
Sep 28, 2020 | 18.57 | 18.89 | 18.47 | 18.71 | 477,099 | +0.44(+2.43%) |
Sep 25, 2020 | 17.63 | 18.45 | 17.63 | 18.26 | 391,911 | +0.50(+2.82%) |
Sep 24, 2020 | 17.51 | 18.04 | 17.32 | 17.76 | 628,505 | +0.33(+1.89%) |
Sep 23, 2020 | 18.13 | 18.29 | 17.41 | 17.43 | 588,806 | -0.71(-3.90%) |
Sep 22, 2020 | 18.06 | 18.23 | 17.73 | 18.14 | 699,319 | +0.17(+0.95%) |
Sep 21, 2020 | 17.93 | 18.09 | 17.22 | 17.97 | 1,014,838 | -0.69(-3.69%) |
Sep 18, 2020 | 19.21 | 19.24 | 18.39 | 18.66 | 1,939,531 | -0.41(-2.13%) |
Sep 17, 2020 | 18.92 | 19.11 | 18.57 | 19.07 | 470,560 | -0.07(-0.35%) |
Sep 16, 2020 | 19.13 | 19.43 | 18.98 | 19.13 | 474,780 | +0.18(+0.95%) |
Sep 15, 2020 | 19.09 | 19.30 | 18.85 | 18.95 | 370,028 | +0.04(+0.20%) |
Sep 14, 2020 | 18.71 | 18.96 | 18.46 | 18.91 | 420,748 | +0.41(+2.19%) |
Sep 11, 2020 | 18.75 | 18.78 | 18.26 | 18.51 | 461,096 | -0.17(-0.91%) |
Sep 10, 2020 | 19.02 | 19.03 | 18.63 | 18.68 | 477,118 | -0.11(-0.60%) |
Sep 09, 2020 | 18.83 | 18.97 | 18.49 | 18.79 | 514,803 | +0.14(+0.76%) |
Sep 08, 2020 | 18.94 | 19.04 | 18.48 | 18.65 | 537,016 | -0.46(-2.42%) |
Sep 04, 2020 | 19.65 | 19.65 | 18.56 | 19.11 | 450,925 | -0.14(-0.74%) |
Sep 03, 2020 | 19.51 | 19.64 | 18.71 | 19.25 | 618,072 | -0.25(-1.26%) |
Sep 02, 2020 | 19.09 | 19.64 | 18.85 | 19.50 | 438,674 | +0.45(+2.38%) |
Sep 01, 2020 | 18.81 | 19.11 | 18.57 | 19.05 | 422,818 | +0.10(+0.55%) |
Aug 31, 2020 | 19.09 | 19.39 | 18.92 | 18.94 | 629,880 | -0.29(-1.52%) |
Aug 28, 2020 | 18.96 | 19.25 | 18.82 | 19.24 | 284,901 | +0.34(+1.80%) |
Aug 27, 2020 | 18.40 | 19.10 | 18.03 | 18.90 | 392,928 | +0.59(+3.20%) |
Aug 26, 2020 | 18.52 | 18.52 | 18.02 | 18.31 | 379,943 | -0.21(-1.12%) |
Aug 25, 2020 | 18.53 | 18.62 | 18.13 | 18.52 | 398,158 | +0.06(+0.31%) |
Aug 24, 2020 | 18.34 | 18.61 | 18.08 | 18.46 | 342,989 | +0.39(+2.14%) |
Aug 21, 2020 | 18.36 | 18.47 | 17.99 | 18.07 | 397,738 | -0.48(-2.59%) |
Aug 20, 2020 | 18.57 | 18.94 | 18.45 | 18.56 | 522,598 | -0.31(-1.65%) |
Aug 19, 2020 | 18.60 | 18.99 | 18.58 | 18.87 | 480,317 | +0.30(+1.63%) |
Aug 18, 2020 | 18.97 | 18.99 | 18.40 | 18.57 | 602,020 | -0.47(-2.48%) |
Aug 17, 2020 | 18.79 | 19.11 | 18.38 | 19.04 | 559,728 | +0.40(+2.13%) |
Aug 14, 2020 | 18.65 | 18.99 | 18.54 | 18.64 | 465,335 | -0.17(-0.90%) |
Aug 13, 2020 | 18.99 | 19.27 | 18.65 | 18.81 | 734,737 | -0.34(-1.77%) |
Aug 12, 2020 | 19.35 | 19.36 | 18.98 | 19.15 | 620,439 | +0.12(+0.64%) |
Aug 11, 2020 | 19.97 | 20.07 | 18.91 | 19.03 | 871,011 | -0.54(-2.75%) |
Aug 10, 2020 | 19.76 | 20.09 | 19.53 | 19.57 | 735,403 | -0.04(-0.19%) |
Aug 07, 2020 | 19.01 | 19.63 | 19.01 | 19.60 | 620,234 | +0.54(+2.82%) |
Aug 06, 2020 | 18.46 | 19.17 | 18.35 | 19.07 | 734,289 | +0.59(+3.22%) |
Aug 05, 2020 | 18.50 | 18.51 | 17.84 | 18.47 | 818,470 | +0.25(+1.40%) |
Aug 04, 2020 | 17.92 | 18.38 | 17.62 | 18.22 | 787,370 | +0.31(+1.74%) |
Aug 03, 2020 | 18.08 | 18.23 | 17.38 | 17.90 | 1,074,502 | -0.07(-0.37%) |
Jul 31, 2020 | 17.42 | 20.14 | 17.16 | 17.97 | 2,005,856 | +2.12(+13.40%) |
Jul 30, 2020 | 15.73 | 16.03 | 15.28 | 15.85 | 703,199 | -0.03(-0.18%) |
Jul 29, 2020 | 15.47 | 15.99 | 15.47 | 15.88 | 432,184 | +0.59(+3.89%) |
Jul 28, 2020 | 15.66 | 15.95 | 15.25 | 15.28 | 774,581 | -0.45(-2.88%) |
Jul 27, 2020 | 14.92 | 16.01 | 14.84 | 15.73 | 1,178,970 | +0.78(+5.24%) |
Jul 24, 2020 | 14.86 | 15.07 | 14.72 | 14.95 | 872,079 | +0.15(+1.02%) |
Jul 23, 2020 | 14.64 | 14.92 | 14.57 | 14.80 | 661,050 | +0.04(+0.26%) |
Jul 22, 2020 | 14.26 | 15.16 | 14.26 | 14.76 | 652,445 | +0.46(+3.23%) |
Jul 21, 2020 | 13.91 | 14.34 | 13.83 | 14.30 | 676,603 | +0.65(+4.77%) |
Jul 20, 2020 | 13.92 | 13.99 | 13.60 | 13.65 | 896,029 | -0.39(-2.76%) |
Jul 17, 2020 | 14.33 | 14.38 | 13.99 | 14.03 | 453,892 | -0.23(-1.59%) |
Jul 16, 2020 | 14.27 | 14.51 | 14.06 | 14.26 | 572,345 | -0.13(-0.92%) |
Jul 15, 2020 | 14.09 | 14.53 | 14.03 | 14.39 | 786,643 | +0.78(+5.76%) |
Jul 14, 2020 | 13.46 | 13.61 | 13.16 | 13.61 | 714,562 | +0.16(+1.19%) |
Jul 13, 2020 | 13.25 | 13.88 | 13.13 | 13.45 | 890,369 | +0.26(+2.00%) |
Jul 10, 2020 | 12.92 | 13.23 | 12.78 | 13.19 | 411,724 | +0.17(+1.31%) |
Jul 09, 2020 | 13.24 | 13.32 | 12.81 | 13.02 | 840,183 | -0.35(-2.61%) |
Jul 08, 2020 | 13.36 | 13.45 | 13.07 | 13.36 | 898,967 | +0.00(+0.00%) |
Jul 07, 2020 | 13.77 | 13.77 | 13.29 | 13.36 | 845,293 | -0.51(-3.67%) |
Jul 06, 2020 | 14.02 | 14.12 | 13.57 | 13.87 | 553,672 | +0.24(+1.73%) |
Jul 02, 2020 | 14.05 | 14.19 | 13.55 | 13.64 | 628,075 | -0.08(-0.55%) |