Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.19 | 18.54 | 17.81 | 17.91 | 218,684 | -0.28(-1.52%) |
Sep 29, 2020 | 18.55 | 18.70 | 18.03 | 18.18 | 141,647 | -0.34(-1.85%) |
Sep 28, 2020 | 18.32 | 18.88 | 18.20 | 18.52 | 475,622 | +0.41(+2.25%) |
Sep 25, 2020 | 18.02 | 18.28 | 17.82 | 18.12 | 171,540 | -0.01(-0.05%) |
Sep 24, 2020 | 17.44 | 18.43 | 17.33 | 18.13 | 403,014 | +1.50(+9.02%) |
Sep 23, 2020 | 17.14 | 17.58 | 16.59 | 16.63 | 239,734 | -0.56(-3.23%) |
Sep 22, 2020 | 17.47 | 17.66 | 17.14 | 17.18 | 266,742 | -0.09(-0.54%) |
Sep 21, 2020 | 18.12 | 18.23 | 17.08 | 17.27 | 432,536 | -1.30(-6.98%) |
Sep 18, 2020 | 18.29 | 19.12 | 18.14 | 18.57 | 1,287,528 | +0.44(+2.40%) |
Sep 17, 2020 | 18.14 | 18.39 | 17.87 | 18.14 | 222,134 | -0.01(-0.05%) |
Sep 16, 2020 | 17.72 | 18.42 | 17.58 | 18.14 | 392,055 | +0.61(+3.48%) |
Sep 15, 2020 | 17.81 | 17.91 | 17.45 | 17.53 | 330,956 | -0.24(-1.35%) |
Sep 14, 2020 | 16.27 | 18.04 | 16.26 | 17.77 | 699,858 | +2.42(+15.73%) |
Sep 11, 2020 | 15.52 | 15.57 | 15.23 | 15.36 | 161,386 | -0.16(-1.01%) |
Sep 10, 2020 | 15.87 | 15.89 | 15.29 | 15.52 | 173,460 | -0.24(-1.53%) |
Sep 09, 2020 | 15.61 | 15.95 | 15.14 | 15.76 | 244,044 | +0.26(+1.67%) |
Sep 08, 2020 | 16.67 | 16.67 | 15.48 | 15.50 | 262,691 | -1.25(-7.46%) |
Sep 04, 2020 | 16.95 | 17.11 | 16.45 | 16.75 | 171,540 | +0.10(+0.61%) |
Sep 03, 2020 | 16.54 | 17.01 | 16.51 | 16.64 | 199,487 | +0.16(+0.95%) |
Sep 02, 2020 | 16.62 | 16.83 | 16.30 | 16.49 | 196,980 | +0.00(+0.00%) |
Sep 01, 2020 | 16.35 | 16.52 | 16.02 | 16.49 | 144,679 | +0.07(+0.45%) |
Aug 31, 2020 | 16.56 | 16.69 | 16.12 | 16.41 | 208,426 | -0.22(-1.34%) |
Aug 28, 2020 | 16.43 | 16.71 | 16.29 | 16.64 | 120,769 | +0.28(+1.70%) |
Aug 27, 2020 | 16.23 | 16.63 | 16.19 | 16.36 | 130,500 | +0.22(+1.38%) |
Aug 26, 2020 | 16.84 | 16.89 | 16.06 | 16.14 | 158,320 | -0.38(-2.30%) |
Aug 25, 2020 | 16.59 | 16.80 | 16.36 | 16.52 | 123,254 | -0.01(-0.06%) |
Aug 24, 2020 | 16.01 | 16.53 | 15.83 | 16.52 | 126,560 | +0.71(+4.51%) |
Aug 21, 2020 | 15.75 | 15.96 | 15.38 | 15.81 | 149,072 | +0.01(+0.06%) |
Aug 20, 2020 | 16.29 | 16.41 | 15.73 | 15.80 | 117,415 | -0.71(-4.32%) |
Aug 19, 2020 | 16.64 | 16.81 | 16.43 | 16.52 | 124,099 | +0.02(+0.11%) |
Aug 18, 2020 | 16.68 | 16.68 | 16.12 | 16.50 | 148,800 | -0.19(-1.11%) |
Aug 17, 2020 | 16.40 | 16.75 | 16.13 | 16.68 | 234,971 | +0.27(+1.64%) |
Aug 14, 2020 | 15.91 | 16.56 | 15.91 | 16.41 | 172,189 | +0.43(+2.66%) |
Aug 13, 2020 | 16.22 | 16.51 | 15.89 | 15.99 | 108,502 | -0.33(-2.04%) |
Aug 12, 2020 | 16.38 | 16.61 | 16.06 | 16.32 | 203,037 | +0.26(+1.61%) |
Aug 11, 2020 | 16.39 | 16.78 | 15.89 | 16.06 | 220,996 | -0.24(-1.48%) |
Aug 10, 2020 | 15.99 | 16.39 | 15.77 | 16.30 | 252,779 | +0.46(+2.92%) |
Aug 07, 2020 | 15.60 | 16.09 | 15.27 | 15.84 | 247,373 | +0.11(+0.68%) |
Aug 06, 2020 | 15.49 | 16.28 | 15.34 | 15.73 | 316,487 | +0.63(+4.20%) |
Aug 05, 2020 | 14.66 | 15.64 | 14.47 | 15.10 | 379,837 | +0.94(+6.67%) |
Aug 04, 2020 | 13.48 | 14.28 | 13.48 | 14.15 | 241,596 | +0.64(+4.73%) |
Aug 03, 2020 | 13.27 | 13.67 | 13.08 | 13.52 | 127,864 | +0.35(+2.67%) |
Jul 31, 2020 | 13.27 | 13.51 | 12.78 | 13.16 | 196,494 | -0.22(-1.66%) |
Jul 30, 2020 | 13.42 | 13.91 | 13.35 | 13.39 | 170,228 | -0.19(-1.36%) |
Jul 29, 2020 | 13.20 | 13.63 | 13.05 | 13.57 | 153,236 | +0.31(+2.30%) |
Jul 28, 2020 | 13.18 | 13.55 | 13.05 | 13.27 | 100,443 | -0.02(-0.14%) |
Jul 27, 2020 | 13.03 | 13.31 | 12.80 | 13.28 | 107,841 | +0.23(+1.74%) |
Jul 24, 2020 | 13.15 | 13.21 | 12.92 | 13.06 | 104,026 | -0.11(-0.81%) |
Jul 23, 2020 | 12.72 | 13.21 | 12.72 | 13.16 | 191,604 | +0.40(+3.12%) |
Jul 22, 2020 | 12.78 | 12.88 | 12.54 | 12.77 | 82,496 | -0.02(-0.14%) |
Jul 21, 2020 | 12.58 | 13.00 | 12.58 | 12.78 | 95,289 | +0.29(+2.30%) |
Jul 20, 2020 | 12.98 | 13.00 | 12.25 | 12.50 | 175,062 | -0.56(-4.32%) |
Jul 17, 2020 | 13.00 | 13.25 | 12.93 | 13.06 | 148,855 | +0.06(+0.50%) |
Jul 16, 2020 | 12.87 | 13.15 | 12.73 | 13.00 | 108,351 | +0.07(+0.57%) |
Jul 15, 2020 | 12.73 | 13.16 | 12.71 | 12.92 | 171,599 | +0.53(+4.26%) |
Jul 14, 2020 | 12.29 | 12.56 | 12.14 | 12.40 | 123,235 | +0.13(+1.06%) |
Jul 13, 2020 | 12.28 | 12.50 | 11.96 | 12.27 | 160,881 | +0.09(+0.76%) |
Jul 10, 2020 | 11.57 | 12.21 | 11.57 | 12.17 | 243,484 | +0.64(+5.54%) |
Jul 09, 2020 | 11.89 | 11.89 | 11.36 | 11.53 | 168,793 | -0.33(-2.81%) |
Jul 08, 2020 | 12.21 | 12.26 | 11.68 | 11.87 | 230,969 | -0.37(-3.03%) |
Jul 07, 2020 | 12.40 | 12.40 | 12.02 | 12.24 | 163,577 | -0.30(-2.36%) |
Jul 06, 2020 | 12.78 | 12.96 | 12.39 | 12.53 | 145,633 | +0.00(+0.00%) |
Jul 02, 2020 | 12.53 | 12.87 | 12.34 | 12.53 | 163,871 | +0.30(+2.46%) |