Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.98 | 15.00 | 14.63 | 14.63 | 1,718 | -0.31(-2.09%) |
Sep 29, 2020 | 14.63 | 15.80 | 14.63 | 14.94 | 2,909 | +0.11(+0.76%) |
Sep 28, 2020 | 15.00 | 15.20 | 14.63 | 14.83 | 3,727 | -0.21(-1.40%) |
Sep 25, 2020 | 15.16 | 15.79 | 14.60 | 15.04 | 2,700 | +0.20(+1.32%) |
Sep 24, 2020 | 15.20 | 15.50 | 14.60 | 14.84 | 3,213 | +0.05(+0.32%) |
Sep 23, 2020 | 15.80 | 15.80 | 14.60 | 14.80 | 1,277 | -0.22(-1.44%) |
Sep 22, 2020 | 15.10 | 15.79 | 15.00 | 15.01 | 1,549 | -0.14(-0.92%) |
Sep 21, 2020 | 15.01 | 15.92 | 14.84 | 15.15 | 863 | +0.12(+0.81%) |
Sep 18, 2020 | 15.40 | 15.80 | 14.93 | 15.03 | 5,810 | -0.57(-3.63%) |
Sep 17, 2020 | 15.96 | 16.00 | 15.20 | 15.60 | 7,040 | -0.60(-3.73%) |
Sep 16, 2020 | 16.00 | 16.20 | 15.80 | 16.20 | 1,860 | +0.40(+2.53%) |
Sep 15, 2020 | 16.00 | 16.00 | 15.22 | 15.80 | 3,736 | +0.00(+0.00%) |
Sep 14, 2020 | 16.26 | 16.26 | 15.00 | 15.80 | 5,792 | -0.20(-1.25%) |
Sep 11, 2020 | 16.05 | 16.36 | 15.50 | 16.00 | 4,220 | +0.04(+0.25%) |
Sep 10, 2020 | 15.80 | 16.46 | 15.22 | 15.96 | 3,265 | +0.16(+1.01%) |
Sep 09, 2020 | 15.40 | 16.80 | 15.40 | 15.80 | 2,691 | +0.39(+2.50%) |
Sep 08, 2020 | 14.48 | 15.96 | 14.20 | 15.41 | 6,753 | +1.05(+7.34%) |
Sep 04, 2020 | 15.79 | 16.00 | 14.01 | 14.36 | 18,175 | -1.53(-9.63%) |
Sep 03, 2020 | 16.20 | 16.28 | 15.32 | 15.89 | 4,537 | -0.31(-1.93%) |
Sep 02, 2020 | 16.52 | 16.52 | 15.60 | 16.20 | 4,079 | -0.19(-1.18%) |
Sep 01, 2020 | 16.30 | 16.50 | 15.60 | 16.40 | 8,148 | -0.00(-0.02%) |
Aug 31, 2020 | 16.40 | 17.00 | 16.20 | 16.40 | 5,107 | -0.08(-0.49%) |
Aug 28, 2020 | 16.64 | 17.20 | 16.20 | 16.48 | 10,020 | -0.34(-2.01%) |
Aug 27, 2020 | 17.20 | 17.40 | 15.60 | 16.82 | 18,076 | -0.00(-0.01%) |
Aug 26, 2020 | 17.00 | 17.49 | 16.46 | 16.82 | 8,360 | -0.18(-1.06%) |
Aug 25, 2020 | 17.80 | 17.80 | 16.40 | 17.00 | 17,075 | -0.69(-3.89%) |
Aug 24, 2020 | 19.13 | 19.13 | 16.97 | 17.69 | 29,030 | -1.01(-5.41%) |
Aug 21, 2020 | 18.07 | 18.80 | 17.60 | 18.70 | 8,265 | +0.10(+0.54%) |
Aug 20, 2020 | 17.80 | 19.00 | 17.40 | 18.60 | 17,727 | +0.60(+3.33%) |
Aug 19, 2020 | 17.80 | 18.00 | 17.40 | 18.00 | 7,564 | +0.00(+0.00%) |
Aug 18, 2020 | 18.40 | 18.40 | 17.20 | 18.00 | 12,949 | +0.00(+0.00%) |
Aug 17, 2020 | 18.00 | 18.30 | 17.41 | 18.00 | 15,267 | -0.40(-2.17%) |
Aug 14, 2020 | 17.94 | 18.75 | 17.41 | 18.40 | 15,315 | +0.82(+4.66%) |
Aug 13, 2020 | 18.52 | 18.52 | 17.21 | 17.58 | 21,384 | -0.98(-5.28%) |
Aug 12, 2020 | 19.45 | 19.60 | 18.00 | 18.56 | 33,520 | -0.84(-4.33%) |
Aug 11, 2020 | 20.00 | 22.20 | 19.00 | 19.40 | 108,353 | -0.20(-1.02%) |
Aug 10, 2020 | 20.00 | 20.00 | 19.20 | 19.60 | 5,844 | +0.13(+0.67%) |
Aug 07, 2020 | 19.60 | 20.00 | 19.10 | 19.47 | 8,460 | -0.21(-1.07%) |
Aug 06, 2020 | 20.00 | 20.20 | 19.40 | 19.68 | 8,633 | -0.12(-0.61%) |
Aug 05, 2020 | 19.40 | 20.40 | 19.40 | 19.80 | 40,970 | +0.60(+3.13%) |
Aug 04, 2020 | 19.00 | 19.80 | 18.60 | 19.20 | 10,703 | +0.20(+1.05%) |
Aug 03, 2020 | 19.60 | 19.80 | 18.60 | 19.00 | 20,043 | -0.70(-3.55%) |
Jul 31, 2020 | 19.80 | 20.40 | 19.50 | 19.70 | 14,870 | -0.50(-2.48%) |
Jul 30, 2020 | 20.20 | 20.40 | 19.40 | 20.20 | 10,293 | +0.20(+1.00%) |
Jul 29, 2020 | 20.80 | 20.80 | 19.20 | 20.00 | 33,283 | -0.80(-3.85%) |
Jul 28, 2020 | 21.20 | 21.20 | 20.00 | 20.80 | 11,885 | +0.60(+2.97%) |
Jul 27, 2020 | 21.40 | 21.40 | 20.00 | 20.20 | 21,540 | -0.60(-2.88%) |
Jul 24, 2020 | 19.40 | 21.80 | 19.20 | 20.80 | 88,915 | +1.40(+7.22%) |
Jul 23, 2020 | 20.40 | 21.00 | 19.40 | 19.40 | 31,514 | -0.80(-3.96%) |
Jul 22, 2020 | 20.40 | 21.80 | 19.40 | 20.20 | 44,581 | +0.20(+1.00%) |
Jul 21, 2020 | 20.80 | 20.80 | 19.60 | 20.00 | 30,391 | -0.20(-0.99%) |
Jul 20, 2020 | 19.60 | 21.20 | 18.60 | 20.20 | 64,440 | +1.58(+8.51%) |
Jul 17, 2020 | 18.60 | 19.80 | 18.42 | 18.62 | 20,770 | +0.02(+0.09%) |
Jul 16, 2020 | 18.20 | 19.00 | 17.60 | 18.60 | 18,129 | +0.80(+4.49%) |
Jul 15, 2020 | 17.40 | 17.80 | 17.20 | 17.80 | 8,964 | +0.00(+0.00%) |
Jul 14, 2020 | 17.60 | 18.40 | 17.20 | 17.80 | 7,689 | -0.11(-0.60%) |
Jul 13, 2020 | 17.80 | 19.00 | 17.52 | 17.91 | 14,592 | +0.14(+0.77%) |
Jul 10, 2020 | 18.18 | 18.20 | 17.60 | 17.77 | 9,495 | -0.41(-2.24%) |
Jul 09, 2020 | 18.18 | 18.18 | 17.40 | 18.18 | 13,128 | -0.42(-2.26%) |
Jul 08, 2020 | 17.60 | 19.20 | 17.40 | 18.60 | 20,429 | +0.60(+3.33%) |
Jul 07, 2020 | 17.60 | 18.20 | 17.00 | 18.00 | 17,971 | +0.20(+1.12%) |
Jul 06, 2020 | 18.00 | 18.00 | 17.00 | 17.80 | 13,962 | -0.18(-1.00%) |
Jul 02, 2020 | 18.60 | 22.60 | 17.00 | 17.98 | 212,445 | -0.62(-3.32%) |