Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.70 | 18.00 | 17.40 | 17.70 | 16,321 | -0.10(-0.56%) |
Sep 29, 2020 | 17.20 | 17.80 | 17.10 | 17.80 | 13,369 | +0.60(+3.49%) |
Sep 28, 2020 | 17.10 | 17.60 | 17.10 | 17.20 | 11,363 | -0.10(-0.58%) |
Sep 25, 2020 | 17.00 | 18.00 | 16.90 | 17.30 | 12,500 | +0.10(+0.58%) |
Sep 24, 2020 | 17.20 | 17.30 | 16.60 | 17.20 | 29,500 | -0.31(-1.77%) |
Sep 23, 2020 | 19.80 | 19.80 | 17.50 | 17.51 | 38,838 | -1.39(-7.35%) |
Sep 22, 2020 | 18.50 | 19.90 | 18.10 | 18.90 | 68,745 | +0.60(+3.28%) |
Sep 21, 2020 | 18.40 | 18.90 | 18.00 | 18.30 | 20,079 | -0.60(-3.17%) |
Sep 18, 2020 | 18.30 | 19.00 | 18.30 | 18.90 | 12,850 | +0.50(+2.72%) |
Sep 17, 2020 | 18.50 | 18.89 | 18.10 | 18.40 | 13,972 | -0.30(-1.60%) |
Sep 16, 2020 | 18.90 | 19.20 | 18.00 | 18.70 | 31,284 | -0.20(-1.06%) |
Sep 15, 2020 | 18.50 | 19.30 | 18.10 | 18.90 | 22,488 | +0.60(+3.28%) |
Sep 14, 2020 | 18.10 | 18.60 | 17.70 | 18.30 | 20,543 | +0.40(+2.23%) |
Sep 11, 2020 | 18.00 | 18.60 | 17.60 | 17.90 | 22,660 | +0.10(+0.56%) |
Sep 10, 2020 | 17.90 | 18.70 | 17.10 | 17.80 | 46,683 | +0.30(+1.71%) |
Sep 09, 2020 | 17.50 | 17.60 | 17.10 | 17.50 | 24,641 | +0.50(+2.94%) |
Sep 08, 2020 | 17.00 | 17.61 | 16.50 | 17.00 | 61,313 | +0.90(+5.59%) |
Sep 04, 2020 | 17.90 | 18.61 | 15.10 | 16.10 | 86,660 | -2.00(-11.05%) |
Sep 03, 2020 | 18.50 | 18.90 | 18.00 | 18.10 | 40,052 | -1.10(-5.73%) |
Sep 02, 2020 | 20.20 | 20.20 | 18.20 | 19.20 | 88,341 | -1.10(-5.42%) |
Sep 01, 2020 | 22.40 | 22.50 | 20.10 | 20.30 | 93,227 | -2.00(-8.97%) |
Aug 31, 2020 | 25.00 | 25.00 | 22.00 | 22.30 | 138,154 | -0.30(-1.33%) |
Aug 28, 2020 | 21.90 | 22.79 | 21.40 | 22.60 | 41,800 | +0.20(+0.89%) |
Aug 27, 2020 | 23.50 | 23.50 | 21.20 | 22.40 | 103,244 | -1.00(-4.27%) |
Aug 26, 2020 | 23.00 | 23.50 | 21.90 | 23.40 | 39,120 | +0.90(+4.00%) |
Aug 25, 2020 | 23.00 | 23.00 | 21.20 | 22.50 | 73,505 | +0.70(+3.21%) |
Aug 24, 2020 | 23.50 | 23.50 | 20.60 | 21.80 | 89,353 | -0.80(-3.54%) |
Aug 21, 2020 | 22.90 | 23.50 | 22.15 | 22.60 | 47,070 | -0.70(-3.00%) |
Aug 20, 2020 | 24.60 | 24.80 | 22.50 | 23.30 | 133,287 | -2.40(-9.34%) |
Aug 19, 2020 | 25.20 | 26.50 | 24.70 | 25.70 | 78,268 | -0.20(-0.77%) |
Aug 18, 2020 | 25.90 | 26.50 | 24.40 | 25.90 | 110,176 | +0.10(+0.39%) |
Aug 17, 2020 | 24.90 | 28.00 | 23.60 | 25.80 | 253,649 | +2.50(+10.73%) |
Aug 14, 2020 | 22.30 | 23.30 | 21.90 | 23.30 | 56,710 | +1.40(+6.39%) |
Aug 13, 2020 | 21.70 | 22.70 | 21.00 | 21.90 | 59,719 | +0.60(+2.82%) |
Aug 12, 2020 | 21.60 | 21.80 | 21.00 | 21.30 | 47,994 | -0.40(-1.84%) |
Aug 11, 2020 | 22.50 | 22.60 | 21.50 | 21.70 | 62,885 | -0.50(-2.25%) |
Aug 10, 2020 | 21.50 | 22.70 | 21.50 | 22.20 | 55,920 | +0.70(+3.26%) |
Aug 07, 2020 | 21.90 | 22.10 | 21.30 | 21.50 | 58,510 | -0.50(-2.27%) |
Aug 06, 2020 | 23.00 | 23.20 | 21.50 | 22.00 | 134,562 | -0.60(-2.65%) |
Aug 05, 2020 | 24.70 | 25.05 | 20.40 | 22.60 | 170,221 | -2.30(-9.24%) |
Aug 04, 2020 | 24.60 | 25.40 | 24.30 | 24.90 | 55,111 | +0.40(+1.63%) |
Aug 03, 2020 | 25.00 | 26.20 | 24.10 | 24.50 | 85,152 | +0.40(+1.66%) |
Jul 31, 2020 | 24.30 | 25.30 | 23.90 | 24.10 | 70,520 | +0.70(+2.99%) |
Jul 30, 2020 | 24.00 | 24.80 | 23.40 | 23.40 | 78,823 | -1.20(-4.88%) |
Jul 29, 2020 | 24.30 | 25.80 | 23.60 | 24.60 | 103,906 | +0.30(+1.23%) |
Jul 28, 2020 | 24.30 | 25.80 | 23.20 | 24.30 | 188,686 | -0.70(-2.80%) |
Jul 27, 2020 | 26.80 | 29.50 | 24.80 | 25.00 | 528,150 | -0.20(-0.79%) |
Jul 24, 2020 | 23.80 | 25.50 | 23.00 | 25.20 | 127,730 | +1.40(+5.88%) |
Jul 23, 2020 | 24.00 | 25.90 | 22.80 | 23.80 | 163,319 | -0.60(-2.46%) |
Jul 22, 2020 | 23.10 | 24.90 | 22.50 | 24.40 | 157,584 | +0.00(+0.00%) |
Jul 21, 2020 | 21.80 | 26.80 | 21.20 | 24.40 | 469,632 | +2.90(+13.49%) |
Jul 20, 2020 | 21.50 | 21.90 | 20.00 | 21.50 | 149,994 | +0.70(+3.37%) |
Jul 17, 2020 | 20.40 | 20.90 | 20.00 | 20.80 | 105,670 | +0.50(+2.46%) |
Jul 16, 2020 | 20.00 | 20.70 | 19.00 | 20.30 | 154,983 | -0.10(-0.49%) |
Jul 15, 2020 | 22.00 | 22.90 | 19.40 | 20.40 | 1,860,120 | +2.00(+10.87%) |
Jul 14, 2020 | 18.40 | 18.63 | 18.00 | 18.40 | 42,897 | -0.40(-2.13%) |
Jul 13, 2020 | 18.00 | 19.40 | 17.50 | 18.80 | 111,548 | +0.40(+2.17%) |
Jul 10, 2020 | 18.50 | 18.64 | 18.10 | 18.40 | 48,680 | -0.10(-0.54%) |
Jul 09, 2020 | 18.10 | 19.40 | 17.90 | 18.50 | 154,319 | +0.40(+2.21%) |
Jul 08, 2020 | 18.90 | 18.90 | 18.00 | 18.10 | 80,606 | -0.80(-4.23%) |
Jul 07, 2020 | 17.90 | 19.30 | 17.50 | 18.90 | 105,563 | +1.40(+8.00%) |
Jul 06, 2020 | 18.20 | 18.40 | 17.00 | 17.50 | 300,089 | -2.50(-12.50%) |
Jul 02, 2020 | 19.40 | 20.20 | 19.10 | 20.00 | 77,680 | +0.60(+3.09%) |