Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.53 | 17.98 | 17.27 | 17.41 | 1,056,437 | -0.14(-0.83%) |
Sep 29, 2020 | 17.42 | 17.85 | 17.33 | 17.55 | 692,221 | +0.21(+1.21%) |
Sep 28, 2020 | 17.20 | 17.50 | 17.14 | 17.34 | 1,016,671 | +0.25(+1.46%) |
Sep 25, 2020 | 16.91 | 17.30 | 16.60 | 17.09 | 605,800 | +0.32(+1.88%) |
Sep 24, 2020 | 16.99 | 16.99 | 16.42 | 16.77 | 1,366,015 | -0.29(-1.67%) |
Sep 23, 2020 | 17.76 | 17.93 | 16.99 | 17.06 | 967,022 | -0.76(-4.26%) |
Sep 22, 2020 | 18.01 | 18.09 | 17.44 | 17.82 | 1,070,952 | -0.17(-0.94%) |
Sep 21, 2020 | 17.76 | 18.08 | 17.32 | 17.99 | 2,093,568 | +0.00(+0.00%) |
Sep 18, 2020 | 17.37 | 18.01 | 17.27 | 17.99 | 1,978,400 | +0.77(+4.50%) |
Sep 17, 2020 | 17.72 | 17.72 | 16.97 | 17.21 | 2,894,640 | -0.46(-2.57%) |
Sep 16, 2020 | 17.84 | 18.51 | 17.53 | 17.67 | 1,853,928 | -0.05(-0.28%) |
Sep 15, 2020 | 18.22 | 18.66 | 17.59 | 17.72 | 2,371,354 | -0.28(-1.56%) |
Sep 14, 2020 | 17.83 | 18.93 | 17.66 | 18.00 | 3,669,250 | +0.26(+1.47%) |
Sep 11, 2020 | 18.98 | 19.05 | 17.52 | 17.74 | 2,247,300 | -0.50(-2.74%) |
Sep 10, 2020 | 19.78 | 19.84 | 18.21 | 18.24 | 2,430,224 | -1.59(-8.02%) |
Sep 09, 2020 | 18.53 | 20.06 | 18.38 | 19.83 | 4,987,382 | +1.47(+8.01%) |
Sep 08, 2020 | 19.81 | 20.34 | 18.33 | 18.36 | 3,496,595 | -1.62(-8.11%) |
Sep 04, 2020 | 19.11 | 20.44 | 18.75 | 19.98 | 5,004,800 | +0.90(+4.72%) |
Sep 03, 2020 | 18.30 | 20.67 | 18.30 | 19.08 | 15,631,859 | -0.79(-3.98%) |
Sep 02, 2020 | 13.00 | 23.48 | 12.81 | 19.87 | 88,364,256 | +7.33(+58.45%) |
Sep 01, 2020 | 12.76 | 12.78 | 12.45 | 12.54 | 858,143 | -0.16(-1.26%) |
Aug 31, 2020 | 12.60 | 12.86 | 12.60 | 12.70 | 760,115 | +0.09(+0.71%) |
Aug 28, 2020 | 12.39 | 12.64 | 12.26 | 12.61 | 596,300 | +0.15(+1.20%) |
Aug 27, 2020 | 12.67 | 12.69 | 12.20 | 12.46 | 525,460 | -0.11(-0.88%) |
Aug 26, 2020 | 12.83 | 12.83 | 12.43 | 12.57 | 845,623 | -0.28(-2.18%) |
Aug 25, 2020 | 12.81 | 13.06 | 12.71 | 12.85 | 721,236 | +0.09(+0.71%) |
Aug 24, 2020 | 12.96 | 13.04 | 12.59 | 12.76 | 851,554 | -0.15(-1.20%) |
Aug 21, 2020 | 13.65 | 13.71 | 12.81 | 12.91 | 2,098,700 | -0.81(-5.87%) |
Aug 20, 2020 | 13.67 | 13.95 | 13.53 | 13.72 | 1,011,757 | +0.02(+0.15%) |
Aug 19, 2020 | 13.77 | 13.85 | 13.64 | 13.70 | 429,121 | -0.08(-0.58%) |
Aug 18, 2020 | 13.90 | 13.95 | 13.50 | 13.78 | 558,304 | -0.13(-0.93%) |
Aug 17, 2020 | 13.77 | 14.17 | 13.62 | 13.91 | 858,812 | +0.14(+1.05%) |
Aug 14, 2020 | 13.76 | 14.15 | 13.60 | 13.77 | 774,900 | +0.07(+0.47%) |
Aug 13, 2020 | 13.34 | 13.79 | 13.34 | 13.70 | 947,541 | +0.25(+1.86%) |
Aug 12, 2020 | 13.66 | 13.78 | 13.16 | 13.45 | 1,167,986 | -0.06(-0.44%) |
Aug 11, 2020 | 13.80 | 13.86 | 13.46 | 13.51 | 1,059,797 | -0.31(-2.24%) |
Aug 10, 2020 | 13.97 | 14.15 | 13.74 | 13.82 | 815,988 | -0.12(-0.86%) |
Aug 07, 2020 | 14.00 | 14.04 | 13.78 | 13.94 | 851,600 | -0.03(-0.21%) |
Aug 06, 2020 | 14.07 | 14.56 | 13.93 | 13.97 | 883,518 | -0.39(-2.72%) |
Aug 05, 2020 | 13.90 | 14.68 | 13.06 | 14.36 | 4,480,333 | -1.33(-8.48%) |
Aug 04, 2020 | 15.34 | 15.94 | 15.30 | 15.69 | 1,125,318 | +0.34(+2.21%) |
Aug 03, 2020 | 15.06 | 15.41 | 14.52 | 15.35 | 1,904,525 | +0.40(+2.68%) |
Jul 31, 2020 | 16.14 | 16.17 | 14.86 | 14.95 | 1,742,000 | -1.13(-7.03%) |
Jul 30, 2020 | 16.11 | 16.31 | 15.92 | 16.08 | 625,627 | -0.06(-0.37%) |
Jul 29, 2020 | 15.92 | 16.27 | 15.73 | 16.14 | 839,569 | +0.19(+1.19%) |
Jul 28, 2020 | 16.88 | 16.96 | 15.91 | 15.95 | 643,406 | -0.71(-4.23%) |
Jul 27, 2020 | 16.11 | 16.79 | 16.08 | 16.66 | 891,305 | +0.55(+3.38%) |
Jul 24, 2020 | 15.98 | 16.30 | 15.76 | 16.11 | 631,200 | -0.14(-0.86%) |
Jul 23, 2020 | 16.36 | 16.70 | 16.15 | 16.25 | 1,013,636 | -0.08(-0.49%) |
Jul 22, 2020 | 16.61 | 16.75 | 16.13 | 16.33 | 638,802 | -0.23(-1.39%) |
Jul 21, 2020 | 16.98 | 17.00 | 16.49 | 16.56 | 718,912 | -0.31(-1.84%) |
Jul 20, 2020 | 16.61 | 16.93 | 16.45 | 16.87 | 499,498 | +0.39(+2.37%) |
Jul 17, 2020 | 16.51 | 16.68 | 16.37 | 16.48 | 661,400 | +0.07(+0.43%) |
Jul 16, 2020 | 16.49 | 16.67 | 16.09 | 16.41 | 518,547 | -0.11(-0.67%) |
Jul 15, 2020 | 16.50 | 16.78 | 16.27 | 16.52 | 820,426 | +0.21(+1.29%) |
Jul 14, 2020 | 15.81 | 16.32 | 15.68 | 16.31 | 919,268 | +0.49(+3.10%) |
Jul 13, 2020 | 16.54 | 16.74 | 15.76 | 15.82 | 1,037,893 | -0.68(-4.09%) |
Jul 10, 2020 | 16.74 | 16.83 | 16.36 | 16.50 | 566,500 | -0.25(-1.52%) |
Jul 09, 2020 | 16.87 | 17.04 | 16.52 | 16.75 | 559,634 | -0.09(-0.53%) |
Jul 08, 2020 | 16.63 | 17.11 | 16.50 | 16.84 | 636,713 | +0.25(+1.51%) |
Jul 07, 2020 | 16.59 | 17.08 | 16.32 | 16.59 | 939,204 | -0.13(-0.78%) |
Jul 06, 2020 | 17.56 | 17.72 | 16.60 | 16.72 | 1,140,942 | -0.46(-2.68%) |
Jul 02, 2020 | 17.30 | 17.49 | 16.84 | 17.18 | 806,100 | +0.09(+0.53%) |