Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.39 | 19.07 | 18.23 | 18.50 | 141,807 | -0.06(-0.32%) |
Sep 29, 2020 | 18.50 | 18.66 | 18.05 | 18.56 | 126,785 | +0.06(+0.32%) |
Sep 28, 2020 | 18.56 | 18.80 | 17.88 | 18.50 | 126,221 | +0.65(+3.64%) |
Sep 25, 2020 | 17.52 | 17.86 | 17.26 | 17.85 | 94,100 | +0.50(+2.88%) |
Sep 24, 2020 | 18.43 | 18.43 | 17.21 | 17.35 | 190,600 | -1.44(-7.66%) |
Sep 23, 2020 | 19.41 | 19.43 | 18.67 | 18.79 | 162,799 | -0.31(-1.62%) |
Sep 22, 2020 | 19.46 | 19.46 | 18.42 | 19.10 | 326,573 | -0.32(-1.65%) |
Sep 21, 2020 | 20.20 | 20.27 | 19.29 | 19.42 | 98,806 | -1.42(-6.81%) |
Sep 18, 2020 | 20.29 | 20.99 | 20.24 | 20.84 | 156,100 | +0.49(+2.41%) |
Sep 17, 2020 | 20.25 | 20.48 | 20.02 | 20.35 | 111,982 | +0.08(+0.39%) |
Sep 16, 2020 | 20.10 | 20.50 | 20.00 | 20.27 | 218,016 | +0.09(+0.45%) |
Sep 15, 2020 | 19.11 | 20.20 | 19.11 | 20.18 | 200,705 | +1.07(+5.60%) |
Sep 14, 2020 | 17.72 | 19.13 | 17.72 | 19.11 | 233,387 | +1.66(+9.51%) |
Sep 11, 2020 | 17.14 | 17.62 | 17.14 | 17.45 | 119,500 | +0.29(+1.69%) |
Sep 10, 2020 | 16.90 | 17.66 | 16.90 | 17.16 | 174,673 | +0.41(+2.45%) |
Sep 09, 2020 | 16.27 | 16.90 | 16.27 | 16.75 | 103,703 | +0.79(+4.95%) |
Sep 08, 2020 | 16.11 | 16.51 | 15.96 | 15.96 | 142,438 | -0.34(-2.09%) |
Sep 04, 2020 | 16.93 | 17.05 | 15.86 | 16.30 | 226,400 | -0.70(-4.12%) |
Sep 03, 2020 | 18.16 | 18.25 | 16.83 | 17.00 | 187,212 | -1.40(-7.61%) |
Sep 02, 2020 | 18.00 | 18.45 | 17.91 | 18.40 | 122,434 | -0.04(-0.22%) |
Sep 01, 2020 | 18.53 | 18.63 | 18.15 | 18.44 | 65,870 | -0.01(-0.05%) |
Aug 31, 2020 | 18.04 | 18.61 | 17.92 | 18.45 | 158,775 | +0.29(+1.60%) |
Aug 28, 2020 | 18.26 | 18.33 | 17.80 | 18.16 | 150,000 | +0.23(+1.28%) |
Aug 27, 2020 | 18.70 | 18.70 | 17.72 | 17.93 | 98,351 | -0.53(-2.87%) |
Aug 26, 2020 | 18.50 | 18.69 | 18.13 | 18.46 | 106,310 | +0.10(+0.54%) |
Aug 25, 2020 | 18.25 | 18.53 | 18.05 | 18.36 | 103,782 | +0.02(+0.11%) |
Aug 24, 2020 | 18.72 | 18.82 | 18.10 | 18.34 | 110,256 | +0.05(+0.27%) |
Aug 21, 2020 | 18.08 | 18.54 | 17.90 | 18.29 | 130,200 | -0.23(-1.24%) |
Aug 20, 2020 | 18.50 | 18.73 | 18.05 | 18.52 | 166,022 | -0.58(-3.04%) |
Aug 19, 2020 | 19.36 | 19.66 | 18.41 | 19.10 | 428,876 | +1.14(+6.35%) |
Aug 18, 2020 | 17.80 | 18.00 | 17.55 | 17.96 | 112,177 | +0.74(+4.30%) |
Aug 17, 2020 | 17.29 | 17.70 | 17.17 | 17.22 | 174,484 | +0.10(+0.58%) |
Aug 14, 2020 | 16.99 | 17.18 | 16.74 | 17.12 | 54,600 | +0.13(+0.77%) |
Aug 13, 2020 | 17.04 | 17.27 | 16.79 | 16.99 | 92,063 | +0.19(+1.13%) |
Aug 12, 2020 | 17.33 | 17.33 | 16.64 | 16.80 | 104,646 | -0.42(-2.44%) |
Aug 11, 2020 | 18.00 | 18.09 | 17.18 | 17.22 | 138,246 | -0.28(-1.60%) |
Aug 10, 2020 | 17.50 | 17.75 | 17.02 | 17.50 | 70,245 | +0.01(+0.06%) |
Aug 07, 2020 | 17.20 | 17.75 | 16.98 | 17.49 | 86,800 | +0.58(+3.43%) |
Aug 06, 2020 | 17.93 | 17.95 | 16.84 | 16.91 | 135,651 | -0.87(-4.89%) |
Aug 05, 2020 | 17.14 | 17.78 | 17.07 | 17.78 | 110,787 | +0.52(+3.01%) |
Aug 04, 2020 | 17.25 | 17.53 | 16.91 | 17.26 | 134,926 | -0.23(-1.32%) |
Aug 03, 2020 | 16.01 | 18.00 | 15.81 | 17.49 | 295,367 | +1.79(+11.40%) |
Jul 31, 2020 | 16.12 | 16.15 | 15.57 | 15.70 | 95,800 | -0.41(-2.55%) |
Jul 30, 2020 | 15.79 | 16.14 | 15.70 | 16.11 | 92,611 | -0.07(-0.43%) |
Jul 29, 2020 | 16.52 | 16.52 | 15.90 | 16.18 | 92,588 | -0.39(-2.35%) |
Jul 28, 2020 | 17.43 | 17.50 | 16.56 | 16.57 | 114,448 | -0.62(-3.61%) |
Jul 27, 2020 | 16.56 | 17.23 | 16.32 | 17.19 | 149,143 | +0.77(+4.69%) |
Jul 24, 2020 | 16.75 | 16.76 | 15.90 | 16.42 | 199,000 | -0.33(-1.97%) |
Jul 23, 2020 | 17.09 | 17.29 | 16.57 | 16.75 | 71,501 | -0.44(-2.56%) |
Jul 22, 2020 | 17.47 | 17.53 | 16.82 | 17.19 | 120,639 | +0.01(+0.06%) |
Jul 21, 2020 | 18.01 | 18.02 | 17.02 | 17.18 | 186,559 | -0.75(-4.18%) |
Jul 20, 2020 | 18.00 | 18.23 | 17.59 | 17.93 | 201,049 | +0.86(+5.04%) |
Jul 17, 2020 | 17.31 | 17.44 | 17.01 | 17.07 | 141,000 | +0.26(+1.55%) |
Jul 16, 2020 | 17.30 | 17.39 | 16.78 | 16.81 | 173,364 | -0.96(-5.40%) |
Jul 15, 2020 | 17.35 | 17.91 | 16.86 | 17.77 | 252,805 | +1.22(+7.37%) |
Jul 14, 2020 | 16.40 | 16.65 | 16.25 | 16.55 | 193,280 | +0.03(+0.18%) |
Jul 13, 2020 | 17.11 | 17.41 | 16.45 | 16.52 | 157,072 | -0.40(-2.36%) |
Jul 10, 2020 | 17.53 | 17.58 | 16.81 | 16.92 | 110,100 | -0.47(-2.70%) |
Jul 09, 2020 | 17.62 | 17.72 | 16.87 | 17.39 | 190,440 | -0.26(-1.47%) |
Jul 08, 2020 | 17.25 | 17.93 | 16.91 | 17.65 | 222,313 | +1.33(+8.15%) |
Jul 07, 2020 | 16.15 | 16.42 | 15.74 | 16.32 | 433,579 | -2.73(-14.33%) |
Jul 06, 2020 | 18.85 | 19.27 | 18.66 | 19.05 | 164,860 | +0.40(+2.14%) |
Jul 02, 2020 | 18.88 | 18.99 | 18.42 | 18.65 | 136,300 | +0.59(+3.27%) |