Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.85 | 21.78 | 20.51 | 20.83 | 156,255 | +0.09(+0.43%) |
Sep 29, 2020 | 21.38 | 21.38 | 20.16 | 20.74 | 214,481 | -0.61(-2.86%) |
Sep 28, 2020 | 19.55 | 21.58 | 19.55 | 21.35 | 490,088 | +1.98(+10.22%) |
Sep 25, 2020 | 18.88 | 19.74 | 18.88 | 19.37 | 195,800 | +0.03(+0.16%) |
Sep 24, 2020 | 19.67 | 19.88 | 19.18 | 19.34 | 491,936 | -0.26(-1.33%) |
Sep 23, 2020 | 20.95 | 21.60 | 19.59 | 19.60 | 555,112 | -1.31(-6.26%) |
Sep 22, 2020 | 20.87 | 21.32 | 20.50 | 20.91 | 145,900 | +0.13(+0.63%) |
Sep 21, 2020 | 21.87 | 21.87 | 19.71 | 20.78 | 687,108 | -1.61(-7.19%) |
Sep 18, 2020 | 23.47 | 24.15 | 22.32 | 22.39 | 573,100 | -0.83(-3.57%) |
Sep 17, 2020 | 23.00 | 23.45 | 22.50 | 23.22 | 173,063 | -0.09(-0.39%) |
Sep 16, 2020 | 22.27 | 23.51 | 22.27 | 23.31 | 228,495 | +1.03(+4.62%) |
Sep 15, 2020 | 22.56 | 22.77 | 21.96 | 22.28 | 134,526 | -0.23(-1.02%) |
Sep 14, 2020 | 21.56 | 22.58 | 21.28 | 22.51 | 126,603 | +0.99(+4.60%) |
Sep 11, 2020 | 21.88 | 22.05 | 21.20 | 21.52 | 173,100 | -0.30(-1.37%) |
Sep 10, 2020 | 22.50 | 22.82 | 21.80 | 21.82 | 200,394 | -0.58(-2.59%) |
Sep 09, 2020 | 21.55 | 22.48 | 21.26 | 22.40 | 218,925 | +1.00(+4.67%) |
Sep 08, 2020 | 21.34 | 21.59 | 20.83 | 21.40 | 152,024 | -0.06(-0.28%) |
Sep 04, 2020 | 22.18 | 22.36 | 20.90 | 21.46 | 305,600 | -0.30(-1.38%) |
Sep 03, 2020 | 22.46 | 23.40 | 21.50 | 21.76 | 225,454 | -0.61(-2.73%) |
Sep 02, 2020 | 21.60 | 22.71 | 21.32 | 22.37 | 323,651 | +0.73(+3.37%) |
Sep 01, 2020 | 21.22 | 21.73 | 20.81 | 21.64 | 330,775 | +0.21(+0.98%) |
Aug 31, 2020 | 22.93 | 22.93 | 21.25 | 21.43 | 419,056 | -1.50(-6.54%) |
Aug 28, 2020 | 22.03 | 22.95 | 21.63 | 22.93 | 595,300 | +1.08(+4.94%) |
Aug 27, 2020 | 19.74 | 22.21 | 19.74 | 21.85 | 405,776 | +2.10(+10.63%) |
Aug 26, 2020 | 20.13 | 20.37 | 19.48 | 19.75 | 279,862 | -0.49(-2.42%) |
Aug 25, 2020 | 20.44 | 20.81 | 19.65 | 20.24 | 383,966 | +0.00(+0.00%) |
Aug 24, 2020 | 18.56 | 20.25 | 18.01 | 20.24 | 779,227 | +1.96(+10.72%) |
Aug 21, 2020 | 18.38 | 18.72 | 17.80 | 18.28 | 270,300 | -0.35(-1.88%) |
Aug 20, 2020 | 18.42 | 19.00 | 18.24 | 18.63 | 196,470 | -0.22(-1.17%) |
Aug 19, 2020 | 18.01 | 19.98 | 18.00 | 18.85 | 507,225 | +1.42(+8.15%) |
Aug 18, 2020 | 18.20 | 18.20 | 17.35 | 17.43 | 267,344 | -0.92(-5.01%) |
Aug 17, 2020 | 18.94 | 18.98 | 18.18 | 18.35 | 192,999 | -0.62(-3.27%) |
Aug 14, 2020 | 18.25 | 19.05 | 17.90 | 18.97 | 142,100 | +0.48(+2.60%) |
Aug 13, 2020 | 18.62 | 19.16 | 18.47 | 18.49 | 197,374 | -0.31(-1.65%) |
Aug 12, 2020 | 19.61 | 19.61 | 18.36 | 18.80 | 201,755 | -0.50(-2.59%) |
Aug 11, 2020 | 18.94 | 19.78 | 18.72 | 19.30 | 363,412 | +0.85(+4.61%) |
Aug 10, 2020 | 17.65 | 18.73 | 17.52 | 18.45 | 331,100 | +0.77(+4.36%) |
Aug 07, 2020 | 16.81 | 17.92 | 16.47 | 17.68 | 361,600 | +0.67(+3.94%) |
Aug 06, 2020 | 16.32 | 17.14 | 15.58 | 17.01 | 433,362 | +1.53(+9.88%) |
Aug 05, 2020 | 15.45 | 15.88 | 14.87 | 15.48 | 300,758 | +0.14(+0.91%) |
Aug 04, 2020 | 14.70 | 15.46 | 14.70 | 15.34 | 235,072 | +0.65(+4.42%) |
Aug 03, 2020 | 14.50 | 14.73 | 13.94 | 14.69 | 183,236 | +0.23(+1.59%) |
Jul 31, 2020 | 14.73 | 14.79 | 14.04 | 14.46 | 239,800 | -0.48(-3.21%) |
Jul 30, 2020 | 14.80 | 15.18 | 14.21 | 14.94 | 169,963 | -0.19(-1.26%) |
Jul 29, 2020 | 15.08 | 15.67 | 14.95 | 15.13 | 225,800 | +0.20(+1.34%) |
Jul 28, 2020 | 14.12 | 15.05 | 14.12 | 14.93 | 357,046 | +0.66(+4.63%) |
Jul 27, 2020 | 14.55 | 14.55 | 13.86 | 14.27 | 308,513 | -0.28(-1.92%) |
Jul 24, 2020 | 15.55 | 15.62 | 14.37 | 14.55 | 244,800 | -1.22(-7.74%) |
Jul 23, 2020 | 15.71 | 15.92 | 15.15 | 15.77 | 482,381 | +0.18(+1.15%) |
Jul 22, 2020 | 16.06 | 16.16 | 15.50 | 15.59 | 219,882 | -0.59(-3.65%) |
Jul 21, 2020 | 16.14 | 16.66 | 15.97 | 16.18 | 257,730 | +0.15(+0.94%) |
Jul 20, 2020 | 16.56 | 16.62 | 15.54 | 16.03 | 323,318 | -0.77(-4.58%) |
Jul 17, 2020 | 17.07 | 17.34 | 16.71 | 16.80 | 252,100 | -0.30(-1.75%) |
Jul 16, 2020 | 16.84 | 17.38 | 16.58 | 17.10 | 303,524 | +0.04(+0.23%) |
Jul 15, 2020 | 16.76 | 17.64 | 16.58 | 17.06 | 512,589 | +1.17(+7.36%) |
Jul 14, 2020 | 16.29 | 16.29 | 15.48 | 15.89 | 254,638 | -0.63(-3.81%) |
Jul 13, 2020 | 16.86 | 17.25 | 15.66 | 16.52 | 292,339 | +0.05(+0.30%) |
Jul 10, 2020 | 15.25 | 16.58 | 15.15 | 16.47 | 309,300 | +1.12(+7.30%) |
Jul 09, 2020 | 16.35 | 16.35 | 15.14 | 15.35 | 319,556 | -0.89(-5.48%) |
Jul 08, 2020 | 16.61 | 16.65 | 15.57 | 16.24 | 488,860 | -0.38(-2.29%) |
Jul 07, 2020 | 17.61 | 17.61 | 16.22 | 16.62 | 367,510 | -1.29(-7.20%) |
Jul 06, 2020 | 19.18 | 19.18 | 17.44 | 17.91 | 318,437 | -0.83(-4.43%) |
Jul 02, 2020 | 19.50 | 19.76 | 18.38 | 18.74 | 264,700 | -0.05(-0.27%) |