Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2020 | 17.02 | 17.02 | 17.02 | 0 | +0.31(+1.86%) | |
Sep 30, 2020 | 16.33 | 16.80 | 16.33 | 16.71 | 2,117,477 | +0.37(+2.26%) |
Sep 29, 2020 | 16.45 | 16.55 | 16.32 | 16.34 | 1,614,649 | +0.02(+0.12%) |
Sep 28, 2020 | 16.24 | 16.44 | 16.11 | 16.32 | 1,286,212 | +0.53(+3.36%) |
Sep 25, 2020 | 15.70 | 15.90 | 15.58 | 15.79 | 1,878,000 | -0.10(-0.63%) |
Sep 24, 2020 | 16.00 | 16.19 | 15.76 | 15.89 | 1,342,380 | -0.14(-0.87%) |
Sep 23, 2020 | 16.07 | 16.39 | 16.03 | 16.03 | 1,673,339 | -0.02(-0.12%) |
Sep 22, 2020 | 16.03 | 16.19 | 15.89 | 16.05 | 1,044,227 | +0.02(+0.12%) |
Sep 21, 2020 | 16.42 | 16.53 | 15.94 | 16.03 | 1,828,104 | -0.71(-4.24%) |
Sep 18, 2020 | 17.01 | 17.04 | 16.59 | 16.74 | 1,476,400 | -0.18(-1.06%) |
Sep 17, 2020 | 16.69 | 17.21 | 16.64 | 16.92 | 1,496,808 | -0.01(-0.06%) |
Sep 16, 2020 | 18.19 | 18.19 | 16.89 | 16.93 | 2,409,207 | -1.19(-6.57%) |
Sep 15, 2020 | 18.46 | 18.51 | 18.10 | 18.12 | 953,886 | -0.19(-1.04%) |
Sep 14, 2020 | 18.36 | 18.36 | 18.12 | 18.31 | 1,452,099 | +0.17(+0.94%) |
Sep 11, 2020 | 17.89 | 18.20 | 17.84 | 18.14 | 1,197,000 | +0.29(+1.62%) |
Sep 10, 2020 | 18.32 | 18.50 | 17.82 | 17.85 | 964,137 | -0.28(-1.54%) |
Sep 09, 2020 | 17.94 | 18.21 | 17.93 | 18.13 | 1,578,355 | +0.32(+1.80%) |
Sep 08, 2020 | 17.76 | 18.32 | 17.54 | 17.81 | 1,371,896 | -0.22(-1.22%) |
Sep 04, 2020 | 18.37 | 18.48 | 17.80 | 18.03 | 1,549,400 | -0.06(-0.33%) |
Sep 03, 2020 | 18.35 | 18.45 | 17.82 | 18.09 | 1,917,781 | -0.28(-1.52%) |
Sep 02, 2020 | 17.87 | 18.43 | 17.83 | 18.37 | 1,297,810 | +0.60(+3.38%) |
Sep 01, 2020 | 17.29 | 17.82 | 17.10 | 17.77 | 2,018,632 | +0.40(+2.30%) |
Aug 31, 2020 | 17.75 | 17.75 | 17.36 | 17.37 | 2,568,854 | -0.33(-1.86%) |
Aug 28, 2020 | 17.42 | 17.73 | 17.35 | 17.70 | 2,116,800 | +0.32(+1.84%) |
Aug 27, 2020 | 17.86 | 17.86 | 17.32 | 17.38 | 2,176,673 | -0.34(-1.92%) |
Aug 26, 2020 | 17.41 | 17.75 | 17.34 | 17.72 | 3,412,721 | +0.29(+1.66%) |
Aug 25, 2020 | 17.75 | 17.75 | 17.29 | 17.43 | 1,053,115 | -0.18(-1.02%) |
Aug 24, 2020 | 17.39 | 17.71 | 17.38 | 17.61 | 1,562,588 | +0.36(+2.09%) |
Aug 21, 2020 | 17.08 | 17.39 | 17.08 | 17.25 | 2,817,500 | -0.06(-0.35%) |
Aug 20, 2020 | 17.24 | 17.44 | 17.17 | 17.31 | 1,575,302 | -0.15(-0.86%) |
Aug 19, 2020 | 17.53 | 17.75 | 17.41 | 17.46 | 1,286,517 | -0.11(-0.63%) |
Aug 18, 2020 | 17.75 | 17.87 | 17.54 | 17.57 | 1,474,058 | -0.18(-1.01%) |
Aug 17, 2020 | 17.95 | 18.06 | 17.66 | 17.75 | 1,474,008 | -0.09(-0.50%) |
Aug 14, 2020 | 17.33 | 17.89 | 17.33 | 17.84 | 1,615,300 | +0.35(+2.00%) |
Aug 13, 2020 | 17.74 | 17.80 | 17.48 | 17.49 | 1,523,111 | -0.24(-1.35%) |
Aug 12, 2020 | 18.06 | 18.07 | 17.61 | 17.73 | 2,326,166 | -0.06(-0.34%) |
Aug 11, 2020 | 17.70 | 18.09 | 17.63 | 17.79 | 1,922,707 | +0.55(+3.19%) |
Aug 10, 2020 | 16.80 | 17.31 | 16.70 | 17.24 | 771,800 | +0.64(+3.86%) |
Aug 07, 2020 | 16.33 | 16.61 | 16.23 | 16.60 | 808,000 | +0.10(+0.61%) |
Aug 06, 2020 | 16.52 | 17.31 | 16.08 | 16.50 | 3,534,442 | +0.15(+0.92%) |
Aug 05, 2020 | 15.82 | 16.58 | 15.71 | 16.35 | 5,547,889 | +0.73(+4.67%) |
Aug 04, 2020 | 15.47 | 15.68 | 15.30 | 15.62 | 2,866,473 | +0.28(+1.83%) |