Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.60 | 15.80 | 15.30 | 15.30 | 7,793 | -0.20(-1.29%) |
Sep 29, 2020 | 15.30 | 16.00 | 15.20 | 15.50 | 17,460 | +0.30(+1.97%) |
Sep 28, 2020 | 15.40 | 15.60 | 15.15 | 15.20 | 10,709 | +0.00(+0.00%) |
Sep 25, 2020 | 14.90 | 15.40 | 14.60 | 15.20 | 13,260 | +0.10(+0.66%) |
Sep 24, 2020 | 15.00 | 15.30 | 14.70 | 15.10 | 42,024 | -0.10(-0.66%) |
Sep 23, 2020 | 15.50 | 15.60 | 15.10 | 15.20 | 39,510 | -0.20(-1.30%) |
Sep 22, 2020 | 16.60 | 16.60 | 15.40 | 15.40 | 33,584 | -0.60(-3.75%) |
Sep 21, 2020 | 16.40 | 17.00 | 15.80 | 16.00 | 36,244 | -0.20(-1.23%) |
Sep 18, 2020 | 17.60 | 17.60 | 15.70 | 16.20 | 128,090 | -1.20(-6.90%) |
Sep 17, 2020 | 17.20 | 17.60 | 17.10 | 17.40 | 29,345 | -0.10(-0.57%) |
Sep 16, 2020 | 17.10 | 17.60 | 17.00 | 17.50 | 29,656 | +0.50(+2.94%) |
Sep 15, 2020 | 17.40 | 17.40 | 16.80 | 17.00 | 22,697 | -0.30(-1.73%) |
Sep 14, 2020 | 16.40 | 17.60 | 16.30 | 17.30 | 25,064 | +1.05(+6.46%) |
Sep 11, 2020 | 16.10 | 16.80 | 16.00 | 16.25 | 14,740 | +0.15(+0.93%) |
Sep 10, 2020 | 15.90 | 16.70 | 15.70 | 16.10 | 28,791 | +0.40(+2.55%) |
Sep 09, 2020 | 16.90 | 17.20 | 15.70 | 15.70 | 38,905 | -1.20(-7.10%) |
Sep 08, 2020 | 16.10 | 17.40 | 15.85 | 16.90 | 37,377 | +0.80(+4.97%) |
Sep 04, 2020 | 16.20 | 16.20 | 15.10 | 16.10 | 51,250 | +0.10(+0.63%) |
Sep 03, 2020 | 17.20 | 17.30 | 16.00 | 16.00 | 47,512 | -1.20(-6.98%) |
Sep 02, 2020 | 16.50 | 17.40 | 16.30 | 17.20 | 54,871 | +0.70(+4.24%) |
Sep 01, 2020 | 17.00 | 17.10 | 16.20 | 16.50 | 38,517 | -0.60(-3.51%) |
Aug 31, 2020 | 17.40 | 17.55 | 16.70 | 17.10 | 28,437 | -0.30(-1.72%) |
Aug 28, 2020 | 17.30 | 17.70 | 16.70 | 17.40 | 40,130 | +0.30(+1.75%) |
Aug 27, 2020 | 17.50 | 17.60 | 17.05 | 17.10 | 41,821 | -0.60(-3.39%) |
Aug 26, 2020 | 17.40 | 17.90 | 17.22 | 17.70 | 24,938 | +0.30(+1.72%) |
Aug 25, 2020 | 17.30 | 17.55 | 17.10 | 17.40 | 20,451 | +0.30(+1.75%) |
Aug 24, 2020 | 18.30 | 18.40 | 17.10 | 17.10 | 60,126 | -1.10(-6.04%) |
Aug 21, 2020 | 18.40 | 18.40 | 17.60 | 18.20 | 41,700 | -0.20(-1.09%) |
Aug 20, 2020 | 18.60 | 18.80 | 18.10 | 18.40 | 31,146 | -0.40(-2.13%) |
Aug 19, 2020 | 18.80 | 19.10 | 18.70 | 18.80 | 29,847 | +0.00(+0.00%) |
Aug 18, 2020 | 18.70 | 19.20 | 18.60 | 18.80 | 42,953 | -0.10(-0.53%) |
Aug 17, 2020 | 19.20 | 19.40 | 18.80 | 18.90 | 100,227 | -0.30(-1.56%) |
Aug 14, 2020 | 19.20 | 19.43 | 18.80 | 19.20 | 26,900 | +0.00(+0.00%) |
Aug 13, 2020 | 19.20 | 19.50 | 19.10 | 19.20 | 26,907 | +0.00(+0.00%) |
Aug 12, 2020 | 19.70 | 19.95 | 19.10 | 19.20 | 32,544 | -0.20(-1.03%) |
Aug 11, 2020 | 19.10 | 20.50 | 18.90 | 19.40 | 76,671 | +0.30(+1.57%) |
Aug 10, 2020 | 19.10 | 19.20 | 18.80 | 19.10 | 63,420 | +0.20(+1.06%) |
Aug 07, 2020 | 19.20 | 19.40 | 18.80 | 18.90 | 67,970 | -0.10(-0.53%) |
Aug 06, 2020 | 19.30 | 19.70 | 18.90 | 19.00 | 54,485 | -0.20(-1.04%) |
Aug 05, 2020 | 19.20 | 19.40 | 18.50 | 19.20 | 126,060 | +0.00(+0.00%) |
Aug 04, 2020 | 19.60 | 20.00 | 19.10 | 19.20 | 141,991 | -0.20(-1.03%) |
Aug 03, 2020 | 19.60 | 20.20 | 19.30 | 19.40 | 71,766 | +0.10(+0.52%) |
Jul 31, 2020 | 20.40 | 20.40 | 19.20 | 19.30 | 56,780 | -1.00(-4.93%) |
Jul 30, 2020 | 20.70 | 20.80 | 20.00 | 20.30 | 58,246 | +0.00(+0.00%) |
Jul 29, 2020 | 20.50 | 21.00 | 20.20 | 20.30 | 60,421 | +0.40(+2.01%) |
Jul 28, 2020 | 20.50 | 21.00 | 19.40 | 19.90 | 73,307 | -0.80(-3.86%) |
Jul 27, 2020 | 20.00 | 22.50 | 19.80 | 20.70 | 237,951 | +1.30(+6.70%) |
Jul 24, 2020 | 19.20 | 19.90 | 18.70 | 19.40 | 204,250 | +0.00(+0.00%) |
Jul 23, 2020 | 19.60 | 19.90 | 19.30 | 19.40 | 70,921 | +0.40(+2.11%) |
Jul 22, 2020 | 20.00 | 20.00 | 19.00 | 19.00 | 319,424 | -3.30(-14.80%) |
Jul 21, 2020 | 22.20 | 23.00 | 21.80 | 22.30 | 16,380 | +0.50(+2.29%) |
Jul 20, 2020 | 22.30 | 22.50 | 21.50 | 21.80 | 10,238 | -0.90(-3.96%) |
Jul 17, 2020 | 21.70 | 22.90 | 21.70 | 22.70 | 18,550 | +1.00(+4.61%) |
Jul 16, 2020 | 21.00 | 21.80 | 20.80 | 21.70 | 8,259 | +0.70(+3.33%) |
Jul 15, 2020 | 21.00 | 21.60 | 20.30 | 21.00 | 32,124 | +0.00(+0.00%) |
Jul 14, 2020 | 21.90 | 21.90 | 20.30 | 21.00 | 21,398 | -0.90(-4.11%) |
Jul 13, 2020 | 23.70 | 23.70 | 21.80 | 21.90 | 16,880 | -1.40(-6.01%) |
Jul 10, 2020 | 23.00 | 23.50 | 22.80 | 23.30 | 16,790 | +0.00(+0.00%) |
Jul 09, 2020 | 23.90 | 24.00 | 23.30 | 23.30 | 10,032 | -0.70(-2.92%) |
Jul 08, 2020 | 22.90 | 24.10 | 22.90 | 24.00 | 13,571 | +1.30(+5.73%) |
Jul 07, 2020 | 24.50 | 25.00 | 22.70 | 22.70 | 14,987 | -2.00(-8.10%) |
Jul 06, 2020 | 24.80 | 24.80 | 24.30 | 24.70 | 7,725 | +0.40(+1.65%) |
Jul 02, 2020 | 25.20 | 25.20 | 24.05 | 24.30 | 5,460 | -0.40(-1.62%) |