Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.04 | 18.26 | 17.52 | 17.70 | 152,851 | -0.42(-2.32%) |
Sep 29, 2020 | 18.60 | 18.73 | 17.92 | 18.12 | 72,433 | -0.37(-2.00%) |
Sep 28, 2020 | 18.13 | 18.54 | 18.13 | 18.49 | 86,827 | +0.55(+3.07%) |
Sep 25, 2020 | 17.71 | 18.09 | 17.71 | 17.94 | 72,800 | +0.08(+0.45%) |
Sep 24, 2020 | 17.73 | 18.29 | 17.41 | 17.86 | 155,076 | +0.22(+1.25%) |
Sep 23, 2020 | 18.41 | 18.52 | 17.57 | 17.64 | 124,349 | -0.84(-4.55%) |
Sep 22, 2020 | 18.10 | 18.62 | 17.89 | 18.48 | 154,210 | +0.53(+2.95%) |
Sep 21, 2020 | 18.23 | 18.23 | 17.50 | 17.95 | 141,824 | -0.55(-2.97%) |
Sep 18, 2020 | 19.21 | 19.21 | 18.27 | 18.50 | 133,100 | -0.55(-2.89%) |
Sep 17, 2020 | 18.88 | 19.22 | 18.63 | 19.05 | 108,219 | +0.13(+0.69%) |
Sep 16, 2020 | 18.88 | 19.34 | 18.88 | 18.92 | 143,879 | +0.26(+1.39%) |
Sep 15, 2020 | 18.36 | 19.07 | 18.36 | 18.66 | 93,866 | +0.30(+1.63%) |
Sep 14, 2020 | 18.29 | 18.51 | 18.13 | 18.36 | 106,597 | +0.21(+1.16%) |
Sep 11, 2020 | 18.07 | 18.29 | 17.93 | 18.15 | 75,400 | +0.15(+0.83%) |
Sep 10, 2020 | 18.08 | 18.31 | 17.88 | 18.00 | 75,545 | -0.01(-0.06%) |
Sep 09, 2020 | 17.80 | 18.11 | 17.78 | 18.01 | 55,575 | +0.36(+2.04%) |
Sep 08, 2020 | 17.72 | 17.93 | 17.40 | 17.65 | 91,862 | -0.18(-1.01%) |
Sep 04, 2020 | 17.93 | 18.19 | 17.46 | 17.83 | 70,500 | +0.08(+0.45%) |
Sep 03, 2020 | 18.02 | 18.05 | 17.67 | 17.75 | 90,820 | -0.23(-1.28%) |
Sep 02, 2020 | 18.16 | 18.24 | 17.64 | 17.98 | 147,541 | -0.21(-1.15%) |
Sep 01, 2020 | 17.70 | 18.45 | 17.70 | 18.19 | 80,135 | +0.42(+2.36%) |
Aug 31, 2020 | 18.28 | 18.28 | 17.73 | 17.77 | 87,115 | -0.53(-2.90%) |
Aug 28, 2020 | 18.30 | 18.34 | 17.98 | 18.30 | 42,600 | +0.16(+0.88%) |
Aug 27, 2020 | 18.35 | 18.66 | 18.06 | 18.14 | 54,366 | -0.17(-0.93%) |
Aug 26, 2020 | 18.23 | 18.41 | 18.14 | 18.31 | 67,628 | +0.05(+0.27%) |
Aug 25, 2020 | 18.52 | 18.65 | 18.02 | 18.26 | 76,781 | -0.14(-0.76%) |
Aug 24, 2020 | 18.45 | 18.45 | 18.14 | 18.40 | 52,734 | +0.17(+0.93%) |
Aug 21, 2020 | 17.79 | 18.29 | 17.79 | 18.23 | 80,400 | +0.29(+1.62%) |
Aug 20, 2020 | 17.64 | 18.05 | 17.64 | 17.94 | 58,458 | +0.07(+0.39%) |
Aug 19, 2020 | 18.17 | 18.17 | 17.80 | 17.87 | 50,607 | -0.21(-1.16%) |
Aug 18, 2020 | 18.45 | 18.45 | 17.94 | 18.08 | 80,891 | -0.24(-1.31%) |
Aug 17, 2020 | 18.19 | 18.38 | 18.19 | 18.32 | 84,209 | +0.11(+0.60%) |
Aug 14, 2020 | 17.93 | 18.41 | 17.88 | 18.21 | 99,900 | +0.09(+0.50%) |
Aug 13, 2020 | 17.91 | 18.24 | 17.53 | 18.12 | 96,867 | +0.12(+0.67%) |
Aug 12, 2020 | 18.22 | 18.22 | 17.83 | 18.00 | 75,143 | -0.01(-0.06%) |
Aug 11, 2020 | 18.67 | 18.73 | 17.91 | 18.01 | 166,605 | -0.39(-2.12%) |
Aug 10, 2020 | 18.21 | 19.24 | 18.17 | 18.40 | 116,600 | +0.23(+1.27%) |
Aug 07, 2020 | 18.14 | 18.18 | 17.56 | 18.17 | 74,700 | +0.17(+0.94%) |
Aug 06, 2020 | 18.04 | 18.15 | 17.81 | 18.00 | 73,718 | +0.07(+0.39%) |
Aug 05, 2020 | 17.92 | 18.04 | 17.68 | 17.93 | 133,941 | +0.17(+0.96%) |
Aug 04, 2020 | 17.50 | 17.77 | 17.46 | 17.76 | 103,872 | +0.24(+1.37%) |
Aug 03, 2020 | 17.37 | 17.83 | 17.30 | 17.52 | 137,837 | +0.21(+1.21%) |
Jul 31, 2020 | 17.56 | 17.56 | 16.87 | 17.31 | 118,200 | -0.24(-1.37%) |
Jul 30, 2020 | 17.49 | 17.99 | 17.18 | 17.55 | 81,887 | -0.23(-1.29%) |
Jul 29, 2020 | 17.72 | 17.94 | 17.59 | 17.78 | 75,176 | +0.17(+0.97%) |
Jul 28, 2020 | 17.90 | 18.29 | 17.46 | 17.61 | 130,146 | -0.42(-2.33%) |
Jul 27, 2020 | 17.40 | 18.08 | 17.26 | 18.03 | 94,371 | +0.87(+5.07%) |
Jul 24, 2020 | 17.49 | 17.75 | 16.71 | 17.16 | 136,800 | +0.01(+0.06%) |
Jul 23, 2020 | 16.68 | 17.36 | 16.68 | 17.15 | 95,279 | +0.44(+2.63%) |
Jul 22, 2020 | 16.22 | 16.88 | 16.06 | 16.71 | 101,415 | +0.71(+4.44%) |
Jul 21, 2020 | 16.25 | 16.35 | 15.79 | 16.00 | 201,582 | -0.14(-0.87%) |
Jul 20, 2020 | 16.31 | 16.35 | 15.79 | 16.14 | 110,474 | -0.29(-1.77%) |
Jul 17, 2020 | 15.28 | 16.50 | 15.16 | 16.43 | 176,800 | +1.20(+7.88%) |
Jul 16, 2020 | 15.09 | 15.24 | 14.90 | 15.23 | 99,608 | +0.01(+0.07%) |
Jul 15, 2020 | 15.08 | 15.45 | 14.80 | 15.22 | 128,953 | +0.42(+2.84%) |
Jul 14, 2020 | 14.37 | 14.87 | 14.16 | 14.80 | 195,570 | +0.49(+3.42%) |
Jul 13, 2020 | 14.50 | 14.85 | 14.29 | 14.31 | 195,304 | -0.04(-0.28%) |
Jul 10, 2020 | 14.07 | 14.51 | 14.07 | 14.35 | 202,000 | +0.23(+1.63%) |
Jul 09, 2020 | 14.79 | 14.91 | 13.83 | 14.12 | 164,627 | -0.79(-5.30%) |
Jul 08, 2020 | 14.96 | 15.26 | 14.81 | 14.91 | 263,269 | -0.10(-0.67%) |
Jul 07, 2020 | 15.27 | 15.27 | 14.91 | 15.01 | 280,160 | -0.24(-1.57%) |
Jul 06, 2020 | 15.31 | 15.56 | 15.02 | 15.25 | 241,238 | +0.25(+1.67%) |
Jul 02, 2020 | 15.31 | 15.64 | 14.89 | 15.00 | 312,800 | +0.01(+0.07%) |