Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.80 | 17.50 | 15.70 | 16.30 | 177,019 | -0.70(-4.12%) |
Sep 29, 2020 | 17.60 | 17.80 | 16.50 | 17.00 | 147,929 | -0.20(-1.16%) |
Sep 28, 2020 | 16.30 | 17.60 | 15.60 | 17.20 | 268,694 | +1.10(+6.83%) |
Sep 25, 2020 | 15.90 | 16.10 | 15.50 | 16.10 | 140,700 | +0.10(+0.63%) |
Sep 24, 2020 | 17.20 | 17.50 | 15.70 | 16.00 | 390,378 | -1.50(-8.57%) |
Sep 23, 2020 | 19.20 | 19.80 | 17.40 | 17.50 | 338,631 | -1.30(-6.91%) |
Sep 22, 2020 | 23.00 | 23.40 | 17.50 | 18.80 | 1,269,567 | -4.60(-19.66%) |
Sep 21, 2020 | 21.00 | 24.10 | 20.80 | 23.40 | 896,279 | +0.90(+4.00%) |
Sep 18, 2020 | 20.50 | 24.20 | 19.90 | 22.50 | 8,061,940 | +6.30(+38.89%) |
Sep 17, 2020 | 16.40 | 16.90 | 15.90 | 16.20 | 69,631 | -0.40(-2.41%) |
Sep 16, 2020 | 16.70 | 16.90 | 15.90 | 16.60 | 107,411 | +0.30(+1.84%) |
Sep 15, 2020 | 16.80 | 17.10 | 15.90 | 16.30 | 76,874 | -0.50(-2.98%) |
Sep 14, 2020 | 16.50 | 17.30 | 16.30 | 16.80 | 65,872 | +0.60(+3.70%) |
Sep 11, 2020 | 15.90 | 16.70 | 15.60 | 16.20 | 107,320 | +0.60(+3.85%) |
Sep 10, 2020 | 17.00 | 17.00 | 15.50 | 15.60 | 98,450 | -1.40(-8.24%) |
Sep 09, 2020 | 17.40 | 17.40 | 16.60 | 17.00 | 55,893 | -0.20(-1.16%) |
Sep 08, 2020 | 16.60 | 17.90 | 16.00 | 17.20 | 96,215 | +0.60(+3.61%) |
Sep 04, 2020 | 16.60 | 16.80 | 15.50 | 16.60 | 84,340 | +0.00(+0.00%) |
Sep 03, 2020 | 17.10 | 17.20 | 15.80 | 16.60 | 128,066 | -0.50(-2.92%) |
Sep 02, 2020 | 17.80 | 17.90 | 16.50 | 17.10 | 110,269 | -0.30(-1.72%) |
Sep 01, 2020 | 18.70 | 18.70 | 17.10 | 17.40 | 152,726 | +0.40(+2.35%) |
Aug 31, 2020 | 17.10 | 17.20 | 16.50 | 17.00 | 75,641 | -0.30(-1.73%) |
Aug 28, 2020 | 17.00 | 17.40 | 16.70 | 17.30 | 47,090 | +0.30(+1.76%) |
Aug 27, 2020 | 17.80 | 18.00 | 16.50 | 17.00 | 139,145 | -0.90(-5.03%) |
Aug 26, 2020 | 18.30 | 19.00 | 17.42 | 17.90 | 73,507 | -0.10(-0.56%) |
Aug 25, 2020 | 18.10 | 18.20 | 17.10 | 18.00 | 93,335 | +0.10(+0.56%) |
Aug 24, 2020 | 18.90 | 19.00 | 17.70 | 17.90 | 128,009 | -0.80(-4.28%) |
Aug 21, 2020 | 18.90 | 19.30 | 18.20 | 18.70 | 99,930 | -0.30(-1.58%) |
Aug 20, 2020 | 19.00 | 19.80 | 18.30 | 19.00 | 110,665 | -0.30(-1.55%) |
Aug 19, 2020 | 18.60 | 21.70 | 18.20 | 19.30 | 290,489 | +0.70(+3.76%) |
Aug 18, 2020 | 19.00 | 19.20 | 17.90 | 18.60 | 95,965 | -0.10(-0.53%) |
Aug 17, 2020 | 19.00 | 19.20 | 17.90 | 18.70 | 115,198 | +0.00(+0.00%) |
Aug 14, 2020 | 19.00 | 19.60 | 18.20 | 18.70 | 85,730 | -0.30(-1.58%) |
Aug 13, 2020 | 20.40 | 20.40 | 18.50 | 19.00 | 170,950 | -1.10(-5.47%) |
Aug 12, 2020 | 21.40 | 21.90 | 19.40 | 20.10 | 137,710 | -0.20(-0.99%) |
Aug 11, 2020 | 20.10 | 23.40 | 20.00 | 20.30 | 505,784 | +0.50(+2.53%) |
Aug 10, 2020 | 17.10 | 20.30 | 17.00 | 19.80 | 410,949 | +3.10(+18.56%) |
Aug 07, 2020 | 16.40 | 16.80 | 15.05 | 16.70 | 173,300 | +1.40(+9.15%) |
Aug 06, 2020 | 16.40 | 16.40 | 14.60 | 15.30 | 137,095 | -1.00(-6.13%) |
Aug 05, 2020 | 16.70 | 17.00 | 15.80 | 16.30 | 77,378 | +0.10(+0.62%) |
Aug 04, 2020 | 15.30 | 16.30 | 14.60 | 16.20 | 74,023 | +1.30(+8.72%) |
Aug 03, 2020 | 15.40 | 15.60 | 14.70 | 14.90 | 148,482 | -0.60(-3.87%) |
Jul 31, 2020 | 16.50 | 16.70 | 15.40 | 15.50 | 103,400 | -0.90(-5.49%) |
Jul 30, 2020 | 17.90 | 18.20 | 16.00 | 16.40 | 163,412 | -1.50(-8.38%) |
Jul 29, 2020 | 16.80 | 18.00 | 16.30 | 17.90 | 105,937 | +1.00(+5.92%) |
Jul 28, 2020 | 18.30 | 18.70 | 16.30 | 16.90 | 213,720 | -1.80(-9.63%) |
Jul 27, 2020 | 15.60 | 20.00 | 15.50 | 18.70 | 682,080 | +3.50(+23.03%) |
Jul 24, 2020 | 14.60 | 15.70 | 13.70 | 15.20 | 240,060 | +1.60(+11.76%) |
Jul 23, 2020 | 13.40 | 13.70 | 13.30 | 13.60 | 55,777 | -0.10(-0.73%) |
Jul 22, 2020 | 13.00 | 13.80 | 12.90 | 13.70 | 106,699 | +0.80(+6.20%) |
Jul 21, 2020 | 12.60 | 13.50 | 12.60 | 12.90 | 105,385 | -0.30(-2.27%) |
Jul 20, 2020 | 13.60 | 13.70 | 13.00 | 13.20 | 44,446 | -0.30(-2.22%) |
Jul 17, 2020 | 13.80 | 14.00 | 13.20 | 13.50 | 51,270 | -0.30(-2.17%) |
Jul 16, 2020 | 13.60 | 13.80 | 13.10 | 13.80 | 57,768 | +0.20(+1.47%) |
Jul 15, 2020 | 13.90 | 14.00 | 13.10 | 13.60 | 89,812 | +0.00(+0.00%) |
Jul 14, 2020 | 12.60 | 13.80 | 12.50 | 13.60 | 96,134 | +1.10(+8.80%) |
Jul 13, 2020 | 13.70 | 13.80 | 12.40 | 12.50 | 174,151 | -1.00(-7.41%) |
Jul 10, 2020 | 13.90 | 14.30 | 13.30 | 13.50 | 75,990 | -0.50(-3.57%) |
Jul 09, 2020 | 15.00 | 15.30 | 13.50 | 14.00 | 170,688 | -1.00(-6.67%) |
Jul 08, 2020 | 13.00 | 16.90 | 12.80 | 15.00 | 488,568 | +1.90(+14.50%) |
Jul 07, 2020 | 13.80 | 14.30 | 12.70 | 13.10 | 126,445 | -0.90(-6.43%) |
Jul 06, 2020 | 12.90 | 14.20 | 12.60 | 14.00 | 380,095 | +1.60(+12.90%) |
Jul 02, 2020 | 12.20 | 12.60 | 11.70 | 12.40 | 109,140 | +0.50(+4.20%) |