Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.87 | 20.08 | 19.25 | 19.86 | 639,018 | -0.24(-1.19%) |
Sep 29, 2020 | 20.53 | 21.59 | 19.10 | 20.10 | 1,859,298 | +2.06(+11.42%) |
Sep 28, 2020 | 17.48 | 18.56 | 17.26 | 18.04 | 510,323 | +0.98(+5.74%) |
Sep 25, 2020 | 17.24 | 17.30 | 16.96 | 17.06 | 195,400 | -0.24(-1.39%) |
Sep 24, 2020 | 17.17 | 17.57 | 17.12 | 17.30 | 216,389 | -0.06(-0.35%) |
Sep 23, 2020 | 17.99 | 18.15 | 17.21 | 17.36 | 216,497 | -0.72(-3.98%) |
Sep 22, 2020 | 17.85 | 18.14 | 17.55 | 18.08 | 186,645 | +0.34(+1.92%) |
Sep 21, 2020 | 17.97 | 18.45 | 17.11 | 17.74 | 610,739 | -0.72(-3.90%) |
Sep 18, 2020 | 18.50 | 18.58 | 18.06 | 18.46 | 233,300 | -0.01(-0.05%) |
Sep 17, 2020 | 17.72 | 18.47 | 17.61 | 18.47 | 166,562 | +0.31(+1.71%) |
Sep 16, 2020 | 18.79 | 18.95 | 18.07 | 18.16 | 202,602 | -0.56(-2.99%) |
Sep 15, 2020 | 18.91 | 19.00 | 18.45 | 18.72 | 200,638 | -0.22(-1.16%) |
Sep 14, 2020 | 18.49 | 19.38 | 18.29 | 18.94 | 236,260 | +0.70(+3.84%) |
Sep 11, 2020 | 18.42 | 18.43 | 17.80 | 18.24 | 219,300 | -0.02(-0.11%) |
Sep 10, 2020 | 18.48 | 18.60 | 17.85 | 18.26 | 361,560 | -0.30(-1.62%) |
Sep 09, 2020 | 18.07 | 18.60 | 17.55 | 18.56 | 306,242 | +0.59(+3.28%) |
Sep 08, 2020 | 17.58 | 18.19 | 17.51 | 17.97 | 418,455 | -0.29(-1.59%) |
Sep 04, 2020 | 18.13 | 18.74 | 17.30 | 18.26 | 479,200 | +0.15(+0.83%) |
Sep 03, 2020 | 19.43 | 19.43 | 18.05 | 18.11 | 757,219 | -1.47(-7.51%) |
Sep 02, 2020 | 19.95 | 20.16 | 19.01 | 19.58 | 449,792 | -0.43(-2.15%) |
Sep 01, 2020 | 19.74 | 20.09 | 19.10 | 20.01 | 468,165 | -0.13(-0.65%) |
Aug 31, 2020 | 21.20 | 21.30 | 20.11 | 20.14 | 373,628 | -0.99(-4.69%) |
Aug 28, 2020 | 20.99 | 21.50 | 20.69 | 21.13 | 452,300 | +0.24(+1.15%) |
Aug 27, 2020 | 22.02 | 22.02 | 20.50 | 20.89 | 664,449 | -1.20(-5.43%) |
Aug 26, 2020 | 21.01 | 22.75 | 20.99 | 22.09 | 816,980 | +1.21(+5.80%) |
Aug 25, 2020 | 20.80 | 20.95 | 20.15 | 20.88 | 313,102 | +0.15(+0.72%) |
Aug 24, 2020 | 20.25 | 20.92 | 20.02 | 20.73 | 447,276 | +0.78(+3.91%) |
Aug 21, 2020 | 20.21 | 20.27 | 19.42 | 19.95 | 537,300 | -0.37(-1.82%) |
Aug 20, 2020 | 20.63 | 21.04 | 19.81 | 20.32 | 483,295 | -0.57(-2.73%) |
Aug 19, 2020 | 21.00 | 21.19 | 20.65 | 20.89 | 263,507 | -0.17(-0.81%) |
Aug 18, 2020 | 20.24 | 21.43 | 20.01 | 21.06 | 581,255 | +0.74(+3.64%) |
Aug 17, 2020 | 20.05 | 20.59 | 19.84 | 20.32 | 419,397 | +0.44(+2.21%) |
Aug 14, 2020 | 20.22 | 20.23 | 19.51 | 19.88 | 534,900 | -0.26(-1.29%) |
Aug 13, 2020 | 20.82 | 20.86 | 19.81 | 20.14 | 631,796 | -0.51(-2.47%) |
Aug 12, 2020 | 20.36 | 21.64 | 20.20 | 20.65 | 969,892 | +0.24(+1.18%) |
Aug 11, 2020 | 20.12 | 21.36 | 19.88 | 20.41 | 998,311 | +0.22(+1.09%) |
Aug 10, 2020 | 22.55 | 22.64 | 19.25 | 20.19 | 3,062,716 | -3.50(-14.77%) |
Aug 07, 2020 | 24.17 | 24.56 | 22.94 | 23.69 | 1,432,600 | -1.80(-7.06%) |
Aug 06, 2020 | 24.61 | 25.71 | 23.91 | 25.49 | 922,658 | +0.52(+2.08%) |
Aug 05, 2020 | 22.41 | 25.00 | 22.01 | 24.97 | 1,540,566 | +1.97(+8.57%) |
Aug 04, 2020 | 23.24 | 23.53 | 22.17 | 23.00 | 1,200,096 | -0.12(-0.52%) |
Aug 03, 2020 | 24.10 | 24.49 | 21.51 | 23.12 | 3,119,860 | +0.15(+0.65%) |
Jul 31, 2020 | 19.73 | 23.33 | 19.29 | 22.97 | 3,193,500 | +3.75(+19.51%) |
Jul 30, 2020 | 17.65 | 19.38 | 17.20 | 19.22 | 1,401,670 | +1.29(+7.19%) |
Jul 29, 2020 | 17.68 | 18.74 | 17.05 | 17.93 | 2,024,336 | +0.67(+3.88%) |
Jul 28, 2020 | 17.96 | 18.94 | 16.50 | 17.26 | 5,298,405 | +1.71(+11.00%) |
Jul 27, 2020 | 12.61 | 15.82 | 12.60 | 15.55 | 6,714,979 | +4.44(+39.96%) |
Jul 24, 2020 | 10.10 | 11.30 | 10.10 | 11.11 | 576,000 | +0.94(+9.24%) |
Jul 23, 2020 | 10.66 | 10.76 | 10.14 | 10.17 | 299,194 | -0.45(-4.24%) |
Jul 22, 2020 | 11.30 | 11.30 | 10.51 | 10.62 | 412,317 | -0.77(-6.76%) |
Jul 21, 2020 | 11.11 | 11.62 | 10.99 | 11.39 | 410,297 | +0.49(+4.50%) |
Jul 20, 2020 | 10.70 | 11.05 | 10.46 | 10.90 | 377,000 | +0.23(+2.16%) |
Jul 17, 2020 | 10.50 | 10.75 | 10.30 | 10.67 | 394,200 | +0.22(+2.11%) |
Jul 16, 2020 | 10.48 | 10.56 | 10.11 | 10.45 | 410,407 | -0.35(-3.24%) |
Jul 15, 2020 | 10.69 | 10.96 | 10.65 | 10.80 | 463,467 | +0.22(+2.08%) |
Jul 14, 2020 | 10.65 | 10.74 | 9.850 | 10.58 | 614,141 | -0.17(-1.58%) |
Jul 13, 2020 | 11.15 | 11.69 | 10.71 | 10.75 | 571,203 | -0.32(-2.89%) |
Jul 10, 2020 | 11.75 | 11.91 | 10.86 | 11.07 | 834,100 | -0.80(-6.74%) |
Jul 09, 2020 | 10.96 | 11.95 | 10.70 | 11.87 | 1,238,669 | +1.17(+10.99%) |
Jul 08, 2020 | 10.32 | 10.84 | 10.17 | 10.70 | 448,756 | +0.55(+5.47%) |
Jul 07, 2020 | 10.36 | 10.70 | 10.05 | 10.14 | 671,848 | -0.22(-2.12%) |
Jul 06, 2020 | 9.840 | 10.42 | 9.820 | 10.36 | 537,091 | +0.88(+9.28%) |
Jul 02, 2020 | 9.280 | 9.730 | 9.220 | 9.480 | 445,100 | +0.35(+3.83%) |