Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.43 | 17.98 | 17.32 | 17.94 | 70,079 | +0.58(+3.34%) |
Sep 29, 2020 | 17.57 | 17.62 | 17.20 | 17.36 | 50,226 | -0.17(-0.97%) |
Sep 28, 2020 | 17.05 | 17.66 | 17.05 | 17.53 | 60,336 | +0.67(+3.97%) |
Sep 25, 2020 | 16.33 | 17.00 | 16.33 | 16.86 | 40,600 | +0.38(+2.31%) |
Sep 24, 2020 | 16.24 | 16.79 | 16.21 | 16.48 | 48,017 | +0.15(+0.92%) |
Sep 23, 2020 | 16.87 | 16.88 | 16.22 | 16.33 | 91,876 | -0.54(-3.20%) |
Sep 22, 2020 | 16.89 | 16.93 | 16.50 | 16.87 | 73,709 | +0.07(+0.42%) |
Sep 21, 2020 | 16.99 | 16.99 | 16.51 | 16.80 | 106,579 | -0.48(-2.78%) |
Sep 18, 2020 | 17.10 | 17.60 | 16.96 | 17.28 | 1,199,300 | +0.34(+2.01%) |
Sep 17, 2020 | 17.21 | 17.44 | 16.83 | 16.94 | 110,448 | -0.36(-2.08%) |
Sep 16, 2020 | 17.41 | 17.73 | 17.26 | 17.30 | 101,323 | +0.14(+0.82%) |
Sep 15, 2020 | 17.48 | 17.79 | 17.11 | 17.16 | 142,805 | +0.01(+0.06%) |
Sep 14, 2020 | 18.01 | 18.01 | 17.06 | 17.15 | 132,371 | -0.70(-3.92%) |
Sep 11, 2020 | 17.90 | 18.00 | 17.51 | 17.85 | 76,700 | +0.27(+1.54%) |
Sep 10, 2020 | 17.97 | 18.13 | 17.44 | 17.58 | 105,874 | -0.30(-1.68%) |
Sep 09, 2020 | 17.57 | 18.00 | 17.42 | 17.88 | 94,700 | +0.43(+2.46%) |
Sep 08, 2020 | 18.87 | 18.87 | 17.27 | 17.45 | 177,436 | -1.56(-8.21%) |
Sep 04, 2020 | 19.24 | 19.24 | 18.04 | 19.01 | 117,300 | -0.03(-0.16%) |
Sep 03, 2020 | 19.29 | 19.32 | 18.57 | 19.04 | 114,824 | -0.30(-1.55%) |
Sep 02, 2020 | 18.85 | 19.42 | 18.44 | 19.34 | 152,294 | +0.54(+2.87%) |
Sep 01, 2020 | 19.00 | 19.49 | 18.73 | 18.80 | 362,367 | -0.09(-0.48%) |
Aug 31, 2020 | 18.25 | 19.00 | 18.19 | 18.89 | 203,530 | +0.71(+3.91%) |
Aug 28, 2020 | 18.22 | 18.43 | 17.32 | 18.18 | 145,200 | -0.12(-0.66%) |
Aug 27, 2020 | 19.36 | 19.36 | 17.62 | 18.30 | 95,691 | -0.55(-2.92%) |
Aug 26, 2020 | 19.39 | 19.50 | 18.00 | 18.85 | 201,012 | -0.44(-2.28%) |
Aug 25, 2020 | 18.99 | 19.68 | 18.73 | 19.29 | 317,510 | +0.37(+1.96%) |
Aug 24, 2020 | 17.48 | 19.00 | 17.48 | 18.92 | 492,051 | +1.69(+9.81%) |
Aug 21, 2020 | 17.10 | 17.45 | 16.72 | 17.23 | 52,900 | +0.13(+0.76%) |
Aug 20, 2020 | 16.75 | 17.20 | 16.72 | 17.10 | 26,803 | +0.18(+1.06%) |
Aug 19, 2020 | 17.08 | 17.14 | 16.79 | 16.92 | 23,492 | -0.08(-0.47%) |
Aug 18, 2020 | 16.91 | 17.08 | 16.55 | 17.00 | 31,758 | +0.08(+0.47%) |
Aug 17, 2020 | 17.34 | 17.34 | 16.78 | 16.92 | 26,604 | -0.38(-2.20%) |
Aug 14, 2020 | 17.35 | 17.63 | 17.05 | 17.30 | 73,500 | -0.07(-0.40%) |
Aug 13, 2020 | 17.87 | 17.89 | 17.12 | 17.37 | 89,601 | -0.63(-3.50%) |
Aug 12, 2020 | 17.56 | 18.00 | 17.56 | 18.00 | 31,536 | +0.37(+2.10%) |
Aug 11, 2020 | 17.94 | 17.96 | 17.45 | 17.63 | 60,971 | -0.14(-0.79%) |
Aug 10, 2020 | 17.34 | 18.00 | 17.28 | 17.77 | 112,776 | +0.60(+3.49%) |
Aug 07, 2020 | 17.20 | 17.50 | 17.11 | 17.17 | 72,100 | +0.01(+0.06%) |
Aug 06, 2020 | 16.94 | 17.20 | 16.90 | 17.16 | 33,737 | +0.09(+0.53%) |
Aug 05, 2020 | 16.80 | 17.25 | 16.70 | 17.07 | 40,162 | +0.40(+2.40%) |
Aug 04, 2020 | 16.50 | 16.80 | 16.22 | 16.67 | 54,831 | -0.05(-0.30%) |
Aug 03, 2020 | 16.98 | 16.98 | 16.58 | 16.72 | 21,945 | -0.03(-0.18%) |
Jul 31, 2020 | 17.21 | 17.21 | 16.61 | 16.75 | 46,100 | -0.55(-3.18%) |
Jul 30, 2020 | 16.88 | 17.35 | 16.88 | 17.30 | 88,284 | +0.25(+1.47%) |
Jul 29, 2020 | 16.74 | 17.15 | 16.66 | 17.05 | 29,028 | +0.32(+1.91%) |
Jul 28, 2020 | 16.96 | 17.18 | 16.72 | 16.73 | 22,569 | -0.30(-1.76%) |
Jul 27, 2020 | 16.65 | 17.20 | 16.60 | 17.03 | 52,859 | +0.39(+2.34%) |
Jul 24, 2020 | 16.73 | 16.82 | 16.50 | 16.64 | 33,300 | -0.12(-0.72%) |
Jul 23, 2020 | 16.36 | 16.80 | 16.32 | 16.76 | 64,125 | +0.39(+2.38%) |
Jul 22, 2020 | 15.91 | 16.40 | 15.91 | 16.37 | 45,420 | +0.30(+1.87%) |
Jul 21, 2020 | 16.96 | 17.00 | 15.11 | 16.07 | 113,252 | -0.61(-3.66%) |
Jul 20, 2020 | 16.81 | 17.25 | 16.65 | 16.68 | 31,512 | -0.18(-1.07%) |
Jul 17, 2020 | 16.77 | 17.10 | 16.67 | 16.86 | 39,100 | +0.11(+0.66%) |
Jul 16, 2020 | 17.09 | 17.16 | 16.54 | 16.75 | 28,920 | -0.47(-2.73%) |
Jul 15, 2020 | 16.95 | 17.30 | 16.44 | 17.22 | 129,033 | +0.54(+3.24%) |
Jul 14, 2020 | 16.07 | 16.68 | 15.79 | 16.68 | 39,562 | +0.55(+3.41%) |
Jul 13, 2020 | 16.56 | 16.83 | 16.10 | 16.13 | 25,871 | -0.26(-1.59%) |
Jul 10, 2020 | 15.64 | 16.40 | 15.54 | 16.39 | 35,300 | +0.70(+4.46%) |
Jul 09, 2020 | 16.02 | 16.31 | 15.60 | 15.69 | 40,027 | -0.35(-2.18%) |
Jul 08, 2020 | 16.16 | 16.37 | 15.81 | 16.04 | 39,126 | -0.16(-0.99%) |
Jul 07, 2020 | 16.45 | 16.80 | 16.15 | 16.20 | 35,050 | -0.39(-2.35%) |
Jul 06, 2020 | 16.71 | 16.87 | 16.50 | 16.59 | 24,834 | +0.17(+1.04%) |
Jul 02, 2020 | 16.53 | 16.66 | 16.28 | 16.42 | 26,000 | +0.10(+0.61%) |