Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.60 | 16.80 | 16.20 | 16.20 | 16,099 | -0.40(-2.41%) |
Sep 29, 2020 | 16.80 | 17.00 | 16.20 | 16.60 | 19,333 | +0.00(+0.00%) |
Sep 28, 2020 | 17.20 | 17.40 | 16.20 | 16.60 | 36,853 | -0.52(-3.04%) |
Sep 25, 2020 | 17.40 | 18.20 | 17.11 | 17.12 | 40,750 | -1.68(-8.94%) |
Sep 24, 2020 | 16.80 | 20.80 | 16.60 | 18.80 | 218,758 | -0.93(-4.72%) |
Sep 23, 2020 | 21.20 | 23.00 | 18.31 | 19.73 | 1,802,700 | +2.73(+16.07%) |
Sep 22, 2020 | 17.00 | 17.40 | 16.80 | 17.00 | 112,123 | -0.20(-1.16%) |
Sep 21, 2020 | 17.20 | 17.80 | 16.80 | 17.20 | 17,569 | +0.00(+0.00%) |
Sep 18, 2020 | 17.80 | 18.20 | 17.20 | 17.20 | 12,935 | -0.63(-3.54%) |
Sep 17, 2020 | 17.73 | 19.38 | 17.73 | 17.83 | 31,552 | +0.03(+0.18%) |
Sep 16, 2020 | 17.20 | 19.60 | 17.00 | 17.80 | 30,541 | +0.60(+3.49%) |
Sep 15, 2020 | 17.18 | 17.80 | 16.51 | 17.20 | 13,811 | +0.30(+1.78%) |
Sep 14, 2020 | 16.80 | 17.58 | 16.20 | 16.90 | 14,061 | +0.00(+0.00%) |
Sep 11, 2020 | 17.41 | 17.80 | 16.80 | 16.90 | 7,710 | -0.50(-2.87%) |
Sep 10, 2020 | 17.00 | 18.00 | 16.60 | 17.40 | 13,037 | +0.40(+2.35%) |
Sep 09, 2020 | 17.80 | 18.00 | 17.00 | 17.00 | 9,132 | -0.51(-2.90%) |
Sep 08, 2020 | 17.00 | 17.80 | 16.42 | 17.51 | 9,655 | +0.05(+0.27%) |
Sep 04, 2020 | 17.70 | 18.58 | 16.20 | 17.46 | 18,770 | -0.34(-1.91%) |
Sep 03, 2020 | 18.40 | 18.40 | 17.20 | 17.80 | 23,434 | -0.79(-4.26%) |
Sep 02, 2020 | 18.40 | 19.20 | 17.60 | 18.59 | 23,609 | -0.01(-0.04%) |
Sep 01, 2020 | 21.40 | 21.40 | 16.80 | 18.60 | 94,457 | -3.00(-13.89%) |
Aug 31, 2020 | 22.40 | 22.40 | 21.00 | 21.60 | 17,040 | -1.00(-4.42%) |
Aug 28, 2020 | 23.00 | 23.37 | 22.20 | 22.60 | 6,400 | -0.40(-1.74%) |
Aug 27, 2020 | 23.00 | 23.40 | 22.40 | 23.00 | 12,219 | -0.40(-1.71%) |
Aug 26, 2020 | 23.60 | 24.00 | 23.00 | 23.40 | 15,007 | -0.20(-0.85%) |
Aug 25, 2020 | 22.80 | 23.80 | 22.60 | 23.60 | 26,369 | +0.60(+2.61%) |
Aug 24, 2020 | 22.60 | 23.00 | 22.00 | 23.00 | 23,673 | +0.40(+1.77%) |
Aug 21, 2020 | 22.40 | 23.00 | 22.20 | 22.60 | 19,900 | +0.00(+0.00%) |
Aug 20, 2020 | 23.40 | 24.20 | 22.00 | 22.60 | 56,354 | -0.80(-3.42%) |
Aug 19, 2020 | 24.20 | 24.80 | 23.40 | 23.40 | 34,424 | -1.40(-5.65%) |
Aug 18, 2020 | 26.80 | 28.40 | 23.00 | 24.80 | 150,063 | -1.20(-4.62%) |
Aug 17, 2020 | 27.00 | 27.00 | 26.00 | 26.00 | 22,916 | -1.00(-3.70%) |
Aug 14, 2020 | 26.00 | 28.18 | 26.00 | 27.00 | 51,685 | -1.40(-4.93%) |
Aug 13, 2020 | 29.80 | 29.80 | 27.00 | 28.40 | 56,998 | -1.40(-4.70%) |
Aug 12, 2020 | 31.00 | 31.00 | 29.20 | 29.80 | 28,163 | -1.60(-5.10%) |
Aug 11, 2020 | 30.60 | 32.00 | 30.00 | 31.40 | 94,987 | -2.60(-7.65%) |
Aug 10, 2020 | 34.80 | 35.00 | 33.60 | 34.00 | 29,921 | -0.40(-1.16%) |
Aug 07, 2020 | 32.80 | 34.60 | 32.80 | 34.40 | 46,975 | +1.40(+4.24%) |
Aug 06, 2020 | 33.80 | 33.80 | 32.80 | 33.00 | 28,805 | -0.80(-2.37%) |
Aug 05, 2020 | 33.80 | 35.00 | 33.20 | 33.80 | 59,429 | +0.40(+1.20%) |
Aug 04, 2020 | 31.40 | 35.80 | 31.20 | 33.40 | 115,178 | +2.20(+7.05%) |
Aug 03, 2020 | 32.20 | 32.40 | 30.80 | 31.20 | 34,620 | -1.20(-3.70%) |
Jul 31, 2020 | 32.20 | 33.00 | 31.00 | 32.40 | 47,710 | +1.80(+5.88%) |
Jul 30, 2020 | 31.00 | 31.60 | 29.80 | 30.60 | 39,048 | -1.00(-3.16%) |
Jul 29, 2020 | 32.00 | 33.80 | 31.40 | 31.60 | 52,628 | -1.20(-3.66%) |
Jul 28, 2020 | 34.80 | 34.80 | 32.40 | 32.80 | 47,759 | -2.20(-6.29%) |
Jul 27, 2020 | 34.20 | 36.60 | 33.00 | 35.00 | 67,710 | +1.60(+4.79%) |
Jul 24, 2020 | 32.40 | 38.00 | 31.60 | 33.40 | 105,080 | +0.60(+1.83%) |
Jul 23, 2020 | 34.40 | 35.00 | 31.00 | 32.80 | 43,839 | -1.80(-5.20%) |
Jul 22, 2020 | 35.40 | 37.00 | 32.40 | 34.60 | 58,417 | -0.20(-0.57%) |
Jul 21, 2020 | 34.40 | 37.00 | 31.40 | 34.80 | 121,905 | +0.20(+0.58%) |
Jul 20, 2020 | 30.80 | 36.00 | 30.20 | 34.60 | 175,192 | +3.40(+10.90%) |
Jul 17, 2020 | 31.60 | 32.00 | 30.20 | 31.20 | 27,675 | +0.00(+0.00%) |
Jul 16, 2020 | 28.80 | 32.40 | 28.20 | 31.20 | 53,621 | +2.20(+7.59%) |
Jul 15, 2020 | 28.80 | 29.80 | 28.40 | 29.00 | 19,350 | +0.20(+0.69%) |
Jul 14, 2020 | 30.00 | 30.40 | 28.40 | 28.80 | 51,699 | +0.00(+0.00%) |
Jul 13, 2020 | 29.60 | 29.60 | 28.40 | 28.80 | 19,026 | -0.40(-1.37%) |
Jul 10, 2020 | 29.40 | 30.00 | 28.30 | 29.20 | 18,545 | -0.60(-2.01%) |
Jul 09, 2020 | 31.20 | 31.40 | 29.00 | 29.80 | 21,777 | -0.80(-2.61%) |
Jul 08, 2020 | 31.40 | 31.40 | 29.80 | 30.60 | 21,627 | -0.20(-0.65%) |
Jul 07, 2020 | 30.40 | 32.80 | 29.40 | 30.80 | 89,307 | +1.40(+4.76%) |
Jul 06, 2020 | 29.40 | 31.20 | 29.00 | 29.40 | 19,192 | +0.20(+0.68%) |
Jul 02, 2020 | 30.40 | 31.40 | 28.50 | 29.20 | 48,365 | -1.60(-5.19%) |