Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.40 | 20.20 | 19.10 | 19.80 | 27,842 | +0.50(+2.59%) |
Sep 29, 2020 | 18.80 | 19.90 | 18.25 | 19.30 | 39,195 | +0.50(+2.66%) |
Sep 28, 2020 | 19.70 | 19.70 | 18.50 | 18.80 | 16,503 | -0.50(-2.59%) |
Sep 25, 2020 | 18.10 | 19.80 | 18.10 | 19.30 | 42,260 | +1.00(+5.46%) |
Sep 24, 2020 | 18.80 | 18.90 | 17.80 | 18.30 | 46,142 | +0.30(+1.67%) |
Sep 23, 2020 | 18.80 | 18.80 | 17.60 | 18.00 | 45,709 | -0.80(-4.26%) |
Sep 22, 2020 | 19.90 | 19.90 | 18.60 | 18.80 | 36,413 | -0.90(-4.57%) |
Sep 21, 2020 | 20.10 | 20.10 | 18.60 | 19.70 | 48,929 | +0.30(+1.55%) |
Sep 18, 2020 | 19.30 | 20.40 | 19.10 | 19.40 | 97,380 | +0.30(+1.57%) |
Sep 17, 2020 | 19.00 | 19.60 | 18.80 | 19.10 | 16,596 | +0.00(+0.00%) |
Sep 16, 2020 | 19.30 | 19.70 | 18.90 | 19.10 | 25,332 | +0.00(+0.00%) |
Sep 15, 2020 | 20.10 | 20.18 | 18.30 | 19.10 | 55,543 | -0.60(-3.05%) |
Sep 14, 2020 | 18.20 | 20.00 | 18.10 | 19.70 | 34,031 | +1.20(+6.49%) |
Sep 11, 2020 | 19.10 | 20.20 | 18.35 | 18.50 | 37,090 | -0.90(-4.64%) |
Sep 10, 2020 | 19.70 | 20.10 | 19.20 | 19.40 | 34,213 | -0.30(-1.52%) |
Sep 09, 2020 | 20.60 | 20.80 | 19.20 | 19.70 | 58,208 | -0.40(-1.99%) |
Sep 08, 2020 | 19.10 | 21.10 | 18.40 | 20.10 | 134,850 | +1.60(+8.65%) |
Sep 04, 2020 | 17.00 | 18.70 | 16.80 | 18.50 | 67,690 | +1.60(+9.47%) |
Sep 03, 2020 | 16.90 | 17.50 | 16.80 | 16.90 | 30,476 | +0.00(+0.00%) |
Sep 02, 2020 | 16.80 | 17.00 | 16.80 | 16.90 | 29,521 | +0.10(+0.60%) |
Sep 01, 2020 | 17.20 | 17.30 | 16.80 | 16.80 | 27,728 | -0.60(-3.45%) |
Aug 31, 2020 | 17.40 | 17.59 | 16.80 | 17.40 | 28,874 | +0.00(+0.00%) |
Aug 28, 2020 | 17.80 | 17.80 | 17.35 | 17.40 | 25,510 | -0.20(-1.14%) |
Aug 27, 2020 | 18.20 | 18.20 | 17.20 | 17.60 | 30,770 | -0.30(-1.68%) |
Aug 26, 2020 | 17.80 | 18.60 | 17.60 | 17.90 | 29,817 | +0.10(+0.56%) |
Aug 25, 2020 | 18.20 | 18.20 | 17.60 | 17.80 | 16,938 | -0.40(-2.20%) |
Aug 24, 2020 | 18.80 | 18.80 | 17.50 | 18.20 | 35,958 | +0.20(+1.11%) |
Aug 21, 2020 | 18.50 | 18.60 | 17.10 | 18.00 | 95,840 | -0.70(-3.74%) |
Aug 20, 2020 | 19.30 | 19.30 | 18.60 | 18.70 | 30,211 | -0.60(-3.11%) |
Aug 19, 2020 | 19.50 | 19.55 | 19.20 | 19.30 | 25,731 | -0.35(-1.78%) |
Aug 18, 2020 | 20.00 | 20.20 | 19.15 | 19.65 | 47,260 | -0.35(-1.75%) |
Aug 17, 2020 | 19.00 | 20.10 | 18.80 | 20.00 | 55,815 | +1.00(+5.26%) |
Aug 14, 2020 | 19.40 | 19.40 | 18.60 | 19.00 | 54,720 | -0.10(-0.52%) |
Aug 13, 2020 | 19.70 | 19.80 | 18.70 | 19.10 | 45,974 | -0.50(-2.55%) |
Aug 12, 2020 | 18.90 | 19.70 | 18.60 | 19.60 | 54,832 | +0.90(+4.81%) |
Aug 11, 2020 | 19.90 | 20.10 | 18.00 | 18.70 | 87,195 | -1.00(-5.08%) |
Aug 10, 2020 | 18.80 | 20.10 | 18.80 | 19.70 | 72,296 | +0.90(+4.79%) |
Aug 07, 2020 | 19.80 | 20.30 | 18.80 | 18.80 | 66,830 | -0.90(-4.57%) |
Aug 06, 2020 | 20.40 | 20.40 | 19.60 | 19.70 | 73,488 | -0.80(-3.90%) |
Aug 05, 2020 | 20.90 | 20.90 | 20.10 | 20.50 | 64,010 | -0.30(-1.44%) |
Aug 04, 2020 | 21.00 | 21.00 | 20.00 | 20.80 | 66,087 | -0.35(-1.65%) |
Aug 03, 2020 | 22.30 | 22.30 | 20.30 | 21.15 | 82,933 | +0.65(+3.17%) |
Jul 31, 2020 | 21.00 | 21.00 | 20.00 | 20.50 | 62,630 | -0.60(-2.84%) |
Jul 30, 2020 | 20.50 | 21.50 | 20.50 | 21.10 | 44,162 | +0.20(+0.96%) |
Jul 29, 2020 | 20.90 | 21.30 | 20.40 | 20.90 | 64,099 | +0.00(+0.00%) |
Jul 28, 2020 | 21.40 | 21.60 | 20.80 | 20.90 | 90,550 | -0.70(-3.24%) |
Jul 27, 2020 | 21.80 | 22.00 | 21.40 | 21.60 | 79,541 | -0.10(-0.46%) |
Jul 24, 2020 | 21.60 | 21.75 | 20.20 | 21.70 | 92,020 | +0.40(+1.88%) |
Jul 23, 2020 | 21.90 | 22.30 | 20.50 | 21.30 | 306,765 | +0.50(+2.40%) |
Jul 22, 2020 | 21.80 | 22.00 | 20.50 | 20.80 | 197,384 | +0.10(+0.48%) |
Jul 21, 2020 | 20.00 | 22.70 | 19.30 | 20.70 | 561,366 | +3.00(+16.95%) |
Jul 20, 2020 | 18.90 | 19.30 | 17.50 | 17.70 | 162,038 | -1.40(-7.33%) |
Jul 17, 2020 | 18.30 | 19.40 | 18.10 | 19.10 | 159,900 | +0.70(+3.80%) |
Jul 16, 2020 | 18.30 | 18.50 | 17.80 | 18.40 | 58,717 | +0.40(+2.22%) |
Jul 15, 2020 | 18.40 | 18.50 | 17.50 | 18.00 | 88,366 | -0.10(-0.55%) |
Jul 14, 2020 | 18.80 | 19.70 | 17.80 | 18.10 | 131,438 | -0.30(-1.63%) |
Jul 13, 2020 | 19.40 | 19.80 | 18.40 | 18.40 | 73,558 | -1.20(-6.12%) |
Jul 10, 2020 | 20.00 | 20.30 | 19.30 | 19.60 | 47,920 | -0.50(-2.49%) |
Jul 09, 2020 | 20.90 | 21.00 | 19.80 | 20.10 | 43,002 | -0.60(-2.90%) |
Jul 08, 2020 | 20.50 | 21.00 | 19.80 | 20.70 | 56,355 | +0.70(+3.50%) |
Jul 07, 2020 | 19.90 | 20.20 | 19.20 | 20.00 | 61,063 | +0.10(+0.50%) |
Jul 06, 2020 | 20.90 | 21.20 | 19.80 | 19.90 | 64,924 | -0.80(-3.86%) |
Jul 02, 2020 | 20.60 | 21.10 | 20.00 | 20.70 | 59,390 | +0.50(+2.48%) |