Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.50 | 22.30 | 19.50 | 20.74 | 5,349 | +1.19(+6.09%) |
Sep 29, 2020 | 20.80 | 20.80 | 18.90 | 19.55 | 5,968 | -0.82(-4.05%) |
Sep 28, 2020 | 21.16 | 21.18 | 20.38 | 20.38 | 2,542 | -0.62(-2.98%) |
Sep 25, 2020 | 20.50 | 21.00 | 20.50 | 21.00 | 900 | +0.66(+3.24%) |
Sep 24, 2020 | 20.00 | 20.94 | 20.00 | 20.34 | 5,268 | -0.31(-1.50%) |
Sep 23, 2020 | 20.40 | 21.10 | 19.00 | 20.65 | 3,014 | +0.44(+2.18%) |
Sep 22, 2020 | 20.27 | 20.71 | 19.78 | 20.21 | 10,132 | +0.11(+0.55%) |
Sep 21, 2020 | 20.11 | 20.73 | 19.62 | 20.10 | 20,721 | -1.02(-4.83%) |
Sep 18, 2020 | 21.78 | 21.78 | 20.57 | 21.12 | 1,700 | -0.25(-1.17%) |
Sep 17, 2020 | 21.66 | 23.44 | 20.96 | 21.37 | 11,092 | -1.13(-5.02%) |
Sep 16, 2020 | 23.28 | 23.28 | 21.49 | 22.50 | 8,402 | -0.13(-0.57%) |
Sep 15, 2020 | 21.52 | 23.19 | 21.50 | 22.63 | 7,979 | -0.11(-0.48%) |
Sep 14, 2020 | 22.11 | 23.50 | 22.11 | 22.74 | 4,327 | -0.76(-3.23%) |
Sep 11, 2020 | 25.70 | 25.70 | 22.43 | 23.50 | 6,700 | +0.00(+0.00%) |
Sep 10, 2020 | 21.37 | 25.00 | 21.37 | 23.50 | 28,624 | +1.70(+7.80%) |
Sep 09, 2020 | 21.01 | 23.25 | 21.01 | 21.80 | 27,498 | +0.80(+3.81%) |
Sep 08, 2020 | 19.17 | 21.60 | 19.17 | 21.00 | 14,145 | +0.06(+0.29%) |
Sep 04, 2020 | 21.22 | 21.23 | 19.68 | 20.94 | 8,800 | +0.87(+4.33%) |
Sep 03, 2020 | 21.49 | 23.41 | 18.00 | 20.07 | 45,372 | -1.89(-8.59%) |
Sep 02, 2020 | 23.50 | 23.50 | 21.84 | 21.96 | 11,228 | -1.17(-5.05%) |
Sep 01, 2020 | 24.50 | 25.13 | 22.52 | 23.12 | 18,208 | -0.57(-2.41%) |
Aug 31, 2020 | 23.99 | 25.40 | 23.14 | 23.70 | 14,832 | +0.80(+3.48%) |
Aug 28, 2020 | 22.96 | 23.75 | 22.55 | 22.90 | 7,700 | +0.39(+1.73%) |
Aug 27, 2020 | 22.57 | 23.30 | 22.18 | 22.51 | 10,116 | +0.54(+2.46%) |
Aug 26, 2020 | 21.77 | 24.00 | 21.77 | 21.97 | 26,821 | +1.21(+5.83%) |
Aug 25, 2020 | 18.52 | 22.50 | 18.25 | 20.76 | 36,424 | +2.30(+12.46%) |
Aug 24, 2020 | 19.37 | 20.16 | 18.46 | 18.46 | 8,428 | -0.04(-0.22%) |
Aug 21, 2020 | 19.55 | 19.55 | 18.01 | 18.50 | 10,500 | -1.42(-7.13%) |
Aug 20, 2020 | 20.01 | 20.10 | 19.27 | 19.92 | 11,781 | -0.63(-3.07%) |
Aug 19, 2020 | 22.30 | 23.70 | 19.94 | 20.55 | 48,586 | -1.75(-7.85%) |
Aug 18, 2020 | 21.49 | 23.40 | 20.45 | 22.30 | 40,643 | +2.40(+12.06%) |
Aug 17, 2020 | 16.40 | 21.77 | 15.25 | 19.90 | 125,093 | +4.68(+30.73%) |
Aug 14, 2020 | 15.00 | 24.15 | 14.40 | 15.22 | 253,500 | +1.06(+7.45%) |
Aug 13, 2020 | 14.50 | 14.50 | 14.17 | 14.17 | 1,305 | +0.12(+0.83%) |
Aug 12, 2020 | 15.10 | 16.10 | 13.85 | 14.05 | 4,957 | -0.20(-1.40%) |
Aug 11, 2020 | 12.55 | 14.25 | 12.55 | 14.25 | 8,795 | +1.74(+13.91%) |
Aug 10, 2020 | 13.05 | 13.05 | 12.51 | 12.51 | 6,100 | -0.59(-4.50%) |
Aug 07, 2020 | 13.00 | 13.10 | 12.72 | 13.10 | 1,700 | -0.21(-1.58%) |
Aug 06, 2020 | 13.35 | 13.60 | 13.06 | 13.31 | 1,963 | -0.04(-0.30%) |
Aug 05, 2020 | 13.75 | 13.75 | 13.35 | 13.35 | 3,111 | +0.20(+1.52%) |
Aug 04, 2020 | 13.47 | 13.71 | 13.15 | 13.15 | 1,299 | -0.94(-6.66%) |
Aug 03, 2020 | 14.19 | 14.19 | 14.06 | 14.09 | 1,699 | -0.53(-3.64%) |
Jul 31, 2020 | 14.65 | 14.65 | 14.48 | 14.62 | 500 | +0.14(+1.00%) |
Jul 30, 2020 | 14.63 | 14.63 | 14.47 | 14.47 | 2,127 | +0.01(+0.07%) |
Jul 29, 2020 | 14.95 | 14.95 | 14.46 | 14.46 | 307 | -0.12(-0.79%) |
Jul 28, 2020 | 17.09 | 17.09 | 14.26 | 14.58 | 3,768 | -0.96(-6.21%) |
Jul 27, 2020 | 15.74 | 15.74 | 15.46 | 15.54 | 878 | +0.80(+5.43%) |
Jul 24, 2020 | 14.80 | 14.80 | 14.07 | 14.74 | 1,100 | +0.47(+3.32%) |
Jul 23, 2020 | 14.36 | 15.67 | 14.00 | 14.27 | 11,756 | +0.10(+0.72%) |
Jul 22, 2020 | 14.39 | 14.53 | 14.01 | 14.17 | 9,574 | -0.33(-2.29%) |
Jul 21, 2020 | 14.49 | 15.05 | 14.49 | 14.50 | 5,570 | +0.20(+1.40%) |
Jul 20, 2020 | 14.45 | 14.45 | 14.08 | 14.30 | 3,194 | +0.16(+1.11%) |
Jul 17, 2020 | 13.76 | 14.61 | 13.76 | 14.14 | 2,000 | -0.36(-2.46%) |
Jul 16, 2020 | 15.00 | 15.00 | 14.00 | 14.50 | 1,758 | -0.01(-0.07%) |
Jul 15, 2020 | 14.65 | 14.65 | 14.08 | 14.51 | 1,508 | -0.09(-0.62%) |
Jul 14, 2020 | 15.97 | 16.73 | 14.60 | 14.60 | 7,433 | -0.79(-5.13%) |
Jul 13, 2020 | 16.48 | 16.48 | 15.24 | 15.39 | 4,346 | -1.58(-9.31%) |
Jul 10, 2020 | 16.43 | 16.98 | 16.43 | 16.97 | 1,800 | +0.69(+4.24%) |
Jul 09, 2020 | 17.57 | 17.61 | 16.28 | 16.28 | 4,992 | -1.28(-7.29%) |
Jul 08, 2020 | 17.10 | 17.60 | 17.10 | 17.56 | 2,593 | -0.54(-2.98%) |
Jul 07, 2020 | 17.32 | 18.10 | 17.30 | 18.10 | 1,078 | +0.15(+0.83%) |
Jul 06, 2020 | 17.71 | 18.09 | 17.37 | 17.95 | 4,909 | +0.55(+3.16%) |
Jul 02, 2020 | 17.08 | 17.88 | 17.07 | 17.40 | 2,900 | +0.45(+2.65%) |