Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.27 | 16.37 | 15.73 | 15.75 | 99,499 | -0.23(-1.44%) |
Sep 29, 2020 | 16.36 | 16.62 | 15.84 | 15.98 | 85,816 | -0.44(-2.69%) |
Sep 28, 2020 | 16.24 | 16.73 | 16.24 | 16.42 | 102,630 | +0.41(+2.59%) |
Sep 25, 2020 | 15.89 | 16.13 | 15.81 | 16.01 | 84,416 | -0.08(-0.52%) |
Sep 24, 2020 | 16.49 | 16.54 | 15.99 | 16.09 | 90,201 | -0.21(-1.30%) |
Sep 23, 2020 | 16.50 | 16.88 | 16.28 | 16.30 | 102,771 | -0.25(-1.50%) |
Sep 22, 2020 | 16.78 | 16.99 | 16.28 | 16.55 | 144,791 | -0.06(-0.39%) |
Sep 21, 2020 | 17.55 | 17.55 | 16.51 | 16.62 | 162,931 | -1.30(-7.25%) |
Sep 18, 2020 | 17.97 | 18.31 | 17.63 | 17.92 | 283,198 | +0.15(+0.83%) |
Sep 17, 2020 | 17.46 | 17.92 | 17.09 | 17.77 | 121,093 | +0.25(+1.42%) |
Sep 16, 2020 | 17.23 | 17.73 | 17.12 | 17.52 | 132,093 | +0.28(+1.60%) |
Sep 15, 2020 | 17.03 | 17.43 | 16.91 | 17.24 | 92,827 | +0.24(+1.41%) |
Sep 14, 2020 | 16.91 | 17.14 | 16.69 | 17.00 | 69,128 | +0.22(+1.32%) |
Sep 11, 2020 | 16.94 | 17.84 | 16.73 | 16.78 | 56,097 | -0.08(-0.49%) |
Sep 10, 2020 | 17.14 | 17.25 | 16.82 | 16.87 | 74,786 | -0.12(-0.71%) |
Sep 09, 2020 | 17.67 | 17.72 | 16.92 | 16.99 | 116,367 | -0.51(-2.90%) |
Sep 08, 2020 | 17.83 | 18.07 | 17.12 | 17.49 | 230,002 | -0.63(-3.46%) |
Sep 04, 2020 | 18.11 | 18.33 | 17.84 | 18.12 | 96,895 | +0.20(+1.13%) |
Sep 03, 2020 | 17.86 | 18.20 | 17.70 | 17.92 | 86,597 | +0.13(+0.73%) |
Sep 02, 2020 | 17.37 | 17.94 | 17.33 | 17.79 | 116,597 | +0.41(+2.39%) |
Sep 01, 2020 | 17.37 | 17.51 | 17.03 | 17.37 | 172,199 | +0.10(+0.59%) |
Aug 31, 2020 | 18.09 | 18.09 | 17.24 | 17.27 | 133,158 | -0.76(-4.24%) |
Aug 28, 2020 | 18.22 | 18.22 | 17.90 | 18.04 | 47,181 | +0.02(+0.10%) |
Aug 27, 2020 | 18.26 | 18.49 | 17.91 | 18.02 | 54,578 | -0.07(-0.40%) |
Aug 26, 2020 | 18.42 | 18.77 | 18.03 | 18.09 | 55,987 | -0.41(-2.22%) |
Aug 25, 2020 | 18.80 | 18.80 | 18.15 | 18.50 | 65,585 | -0.11(-0.59%) |
Aug 24, 2020 | 17.96 | 18.64 | 17.88 | 18.61 | 62,273 | +0.69(+3.87%) |
Aug 21, 2020 | 18.40 | 18.46 | 17.65 | 17.92 | 108,517 | -0.43(-2.34%) |
Aug 20, 2020 | 18.14 | 18.45 | 17.98 | 18.35 | 132,591 | +0.10(+0.55%) |
Aug 19, 2020 | 18.64 | 18.98 | 18.20 | 18.25 | 56,115 | -0.26(-1.38%) |
Aug 18, 2020 | 19.13 | 19.31 | 18.50 | 18.50 | 62,896 | -0.60(-3.15%) |
Aug 17, 2020 | 19.49 | 19.70 | 18.98 | 19.10 | 72,641 | -0.34(-1.73%) |
Aug 14, 2020 | 19.37 | 19.86 | 19.37 | 19.44 | 131,560 | +0.05(+0.23%) |
Aug 13, 2020 | 19.88 | 20.10 | 19.30 | 19.39 | 59,525 | -0.60(-3.01%) |
Aug 12, 2020 | 20.55 | 20.59 | 19.85 | 20.00 | 62,164 | -0.15(-0.77%) |
Aug 11, 2020 | 20.26 | 20.58 | 20.07 | 20.15 | 93,113 | -0.06(-0.32%) |
Aug 10, 2020 | 19.70 | 20.75 | 19.70 | 20.21 | 87,778 | +0.66(+3.36%) |
Aug 07, 2020 | 18.54 | 19.59 | 18.49 | 19.56 | 98,532 | +0.68(+3.62%) |
Aug 06, 2020 | 19.91 | 19.91 | 18.56 | 18.87 | 71,109 | -0.79(-4.03%) |
Aug 05, 2020 | 18.78 | 19.96 | 18.78 | 19.67 | 185,313 | +1.52(+8.39%) |
Aug 04, 2020 | 17.76 | 18.32 | 17.74 | 18.15 | 107,836 | +0.26(+1.43%) |
Aug 03, 2020 | 16.85 | 17.94 | 16.81 | 17.89 | 105,595 | +1.16(+6.92%) |
Jul 31, 2020 | 18.76 | 18.87 | 16.55 | 16.73 | 199,589 | -2.94(-14.96%) |
Jul 30, 2020 | 19.48 | 19.73 | 19.11 | 19.68 | 59,474 | -0.15(-0.74%) |
Jul 29, 2020 | 19.17 | 20.00 | 19.07 | 19.82 | 90,203 | +0.59(+3.08%) |
Jul 28, 2020 | 19.55 | 19.64 | 19.13 | 19.23 | 71,594 | -0.36(-1.86%) |
Jul 27, 2020 | 20.00 | 20.31 | 19.44 | 19.59 | 103,071 | -0.44(-2.18%) |
Jul 24, 2020 | 20.10 | 20.24 | 19.90 | 20.03 | 81,525 | -0.16(-0.81%) |
Jul 23, 2020 | 19.81 | 20.51 | 19.81 | 20.20 | 103,040 | +0.19(+0.96%) |
Jul 22, 2020 | 20.54 | 20.54 | 19.71 | 20.00 | 114,484 | -0.54(-2.62%) |
Jul 21, 2020 | 19.99 | 21.04 | 19.93 | 20.54 | 234,530 | +0.87(+4.40%) |
Jul 20, 2020 | 20.30 | 20.47 | 19.47 | 19.68 | 56,896 | -0.78(-3.83%) |
Jul 17, 2020 | 20.74 | 21.10 | 20.42 | 20.46 | 70,992 | -0.36(-1.75%) |
Jul 16, 2020 | 21.25 | 21.43 | 20.70 | 20.82 | 86,227 | -0.59(-2.77%) |
Jul 15, 2020 | 21.46 | 21.56 | 20.83 | 21.42 | 62,028 | +0.50(+2.40%) |
Jul 14, 2020 | 20.62 | 21.10 | 20.49 | 20.92 | 139,316 | +0.36(+1.77%) |
Jul 13, 2020 | 20.62 | 20.73 | 20.10 | 20.55 | 70,595 | +0.34(+1.67%) |
Jul 10, 2020 | 19.27 | 20.24 | 19.27 | 20.21 | 58,154 | +1.02(+5.32%) |
Jul 09, 2020 | 19.85 | 19.98 | 19.15 | 19.19 | 105,856 | -0.60(-3.04%) |
Jul 08, 2020 | 20.61 | 20.61 | 19.52 | 19.80 | 56,180 | -0.68(-3.34%) |
Jul 07, 2020 | 21.19 | 21.45 | 20.42 | 20.48 | 72,319 | -0.99(-4.63%) |
Jul 06, 2020 | 21.54 | 21.54 | 20.72 | 21.47 | 65,394 | +0.42(+1.99%) |
Jul 02, 2020 | 21.23 | 21.85 | 20.93 | 21.05 | 55,191 | +0.35(+1.67%) |