Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.91 | 20.90 | 19.91 | 20.82 | 416,915 | +0.94(+4.73%) |
Sep 29, 2020 | 18.76 | 20.25 | 18.75 | 19.88 | 416,515 | +1.10(+5.86%) |
Sep 28, 2020 | 18.65 | 19.04 | 18.40 | 18.78 | 341,797 | +0.29(+1.57%) |
Sep 25, 2020 | 17.51 | 18.51 | 17.51 | 18.49 | 266,400 | +0.72(+4.05%) |
Sep 24, 2020 | 17.74 | 18.10 | 17.47 | 17.77 | 189,063 | -0.12(-0.67%) |
Sep 23, 2020 | 18.16 | 18.61 | 17.87 | 17.89 | 231,212 | -0.20(-1.11%) |
Sep 22, 2020 | 18.61 | 18.61 | 17.70 | 18.09 | 187,952 | -0.54(-2.90%) |
Sep 21, 2020 | 19.93 | 19.93 | 18.35 | 18.63 | 272,445 | -1.60(-7.91%) |
Sep 18, 2020 | 19.89 | 20.33 | 19.41 | 20.23 | 769,900 | +0.53(+2.69%) |
Sep 17, 2020 | 19.00 | 19.72 | 18.82 | 19.70 | 223,052 | +0.37(+1.91%) |
Sep 16, 2020 | 19.10 | 19.59 | 19.05 | 19.33 | 144,694 | +0.31(+1.63%) |
Sep 15, 2020 | 18.90 | 19.09 | 18.70 | 19.02 | 225,814 | +0.33(+1.77%) |
Sep 14, 2020 | 18.21 | 19.01 | 18.16 | 18.69 | 252,453 | +0.69(+3.83%) |
Sep 11, 2020 | 18.34 | 18.44 | 17.72 | 18.00 | 219,200 | -0.16(-0.88%) |
Sep 10, 2020 | 18.56 | 18.72 | 18.16 | 18.16 | 211,441 | -0.26(-1.41%) |
Sep 09, 2020 | 18.61 | 19.00 | 18.37 | 18.42 | 205,441 | +0.01(+0.05%) |
Sep 08, 2020 | 19.23 | 19.30 | 18.35 | 18.41 | 209,447 | -0.98(-5.05%) |
Sep 04, 2020 | 20.44 | 20.44 | 18.89 | 19.39 | 488,800 | -0.80(-3.96%) |
Sep 03, 2020 | 19.68 | 20.37 | 19.50 | 20.19 | 478,592 | +0.40(+2.02%) |
Sep 02, 2020 | 18.80 | 19.94 | 18.35 | 19.79 | 361,442 | +1.08(+5.77%) |
Sep 01, 2020 | 18.96 | 19.00 | 18.21 | 18.71 | 716,045 | -0.35(-1.84%) |
Aug 31, 2020 | 18.15 | 19.09 | 17.89 | 19.06 | 389,735 | +0.86(+4.73%) |
Aug 28, 2020 | 17.84 | 18.24 | 17.42 | 18.20 | 437,200 | +0.22(+1.22%) |
Aug 27, 2020 | 17.70 | 18.14 | 17.40 | 17.98 | 341,964 | +0.35(+1.99%) |
Aug 26, 2020 | 18.46 | 18.73 | 17.59 | 17.63 | 274,040 | -0.90(-4.86%) |
Aug 25, 2020 | 18.33 | 18.56 | 18.05 | 18.53 | 361,375 | +0.24(+1.31%) |
Aug 24, 2020 | 19.09 | 19.15 | 18.03 | 18.29 | 404,141 | -0.55(-2.92%) |
Aug 21, 2020 | 19.04 | 19.30 | 18.31 | 18.84 | 291,400 | -0.36(-1.87%) |
Aug 20, 2020 | 19.28 | 19.28 | 18.92 | 19.20 | 188,370 | -0.17(-0.88%) |
Aug 19, 2020 | 19.06 | 19.47 | 18.97 | 19.37 | 206,199 | +0.37(+1.95%) |
Aug 18, 2020 | 18.71 | 19.08 | 18.46 | 19.00 | 279,444 | +0.29(+1.55%) |
Aug 17, 2020 | 18.18 | 18.78 | 18.16 | 18.71 | 192,015 | +0.55(+3.03%) |
Aug 14, 2020 | 17.86 | 18.23 | 17.48 | 18.16 | 233,200 | +0.24(+1.34%) |
Aug 13, 2020 | 18.10 | 18.10 | 17.60 | 17.92 | 240,441 | -0.33(-1.81%) |
Aug 12, 2020 | 19.08 | 19.56 | 18.15 | 18.25 | 396,205 | -0.67(-3.54%) |
Aug 11, 2020 | 18.72 | 19.58 | 18.72 | 18.92 | 426,741 | +0.18(+0.96%) |
Aug 10, 2020 | 18.51 | 18.98 | 18.14 | 18.74 | 456,342 | +0.41(+2.24%) |
Aug 07, 2020 | 17.56 | 18.47 | 17.43 | 18.33 | 575,000 | +0.57(+3.21%) |
Aug 06, 2020 | 18.86 | 19.50 | 17.19 | 17.76 | 1,482,528 | +0.45(+2.60%) |
Aug 05, 2020 | 16.90 | 17.52 | 16.54 | 17.31 | 460,695 | +0.65(+3.90%) |
Aug 04, 2020 | 16.87 | 16.87 | 16.14 | 16.66 | 283,304 | +0.01(+0.06%) |
Aug 03, 2020 | 15.77 | 16.82 | 15.77 | 16.65 | 479,041 | +0.87(+5.51%) |
Jul 31, 2020 | 16.29 | 16.49 | 15.66 | 15.78 | 500,700 | -0.45(-2.77%) |
Jul 30, 2020 | 16.00 | 16.36 | 15.88 | 16.23 | 283,658 | +0.03(+0.19%) |
Jul 29, 2020 | 16.44 | 16.84 | 16.09 | 16.20 | 209,099 | -0.26(-1.58%) |
Jul 28, 2020 | 17.16 | 17.34 | 16.37 | 16.46 | 743,844 | -0.66(-3.86%) |
Jul 27, 2020 | 16.84 | 17.12 | 16.55 | 17.12 | 146,920 | +0.35(+2.09%) |
Jul 24, 2020 | 16.90 | 17.34 | 16.62 | 16.77 | 182,500 | -0.13(-0.77%) |
Jul 23, 2020 | 17.49 | 17.68 | 16.65 | 16.90 | 347,625 | -0.58(-3.32%) |
Jul 22, 2020 | 17.35 | 17.64 | 17.04 | 17.48 | 311,558 | +0.14(+0.81%) |
Jul 21, 2020 | 17.62 | 17.74 | 17.25 | 17.34 | 214,136 | -0.13(-0.74%) |
Jul 20, 2020 | 17.20 | 17.64 | 17.04 | 17.47 | 235,780 | +0.18(+1.04%) |
Jul 17, 2020 | 17.36 | 17.77 | 16.97 | 17.29 | 324,800 | +0.02(+0.12%) |
Jul 16, 2020 | 17.24 | 17.37 | 16.92 | 17.27 | 178,779 | -0.09(-0.52%) |
Jul 15, 2020 | 17.09 | 17.54 | 16.82 | 17.36 | 356,925 | +0.70(+4.23%) |
Jul 14, 2020 | 16.47 | 16.68 | 15.84 | 16.66 | 514,674 | +0.26(+1.55%) |
Jul 13, 2020 | 17.01 | 17.40 | 16.40 | 16.40 | 286,470 | -0.33(-1.97%) |
Jul 10, 2020 | 17.10 | 17.10 | 16.16 | 16.73 | 399,500 | -0.41(-2.39%) |
Jul 09, 2020 | 16.98 | 17.18 | 16.22 | 17.14 | 481,699 | +0.05(+0.29%) |
Jul 08, 2020 | 17.09 | 17.23 | 16.43 | 17.09 | 377,694 | +0.03(+0.18%) |
Jul 07, 2020 | 17.45 | 17.88 | 17.03 | 17.06 | 419,485 | -0.48(-2.74%) |
Jul 06, 2020 | 17.76 | 17.87 | 17.08 | 17.54 | 398,064 | +0.08(+0.46%) |
Jul 02, 2020 | 17.67 | 17.77 | 17.29 | 17.46 | 161,600 | +0.09(+0.52%) |