Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.28 | 18.88 | 18.26 | 18.53 | 313,954 | +0.34(+1.87%) |
Sep 29, 2020 | 18.14 | 18.56 | 17.87 | 18.19 | 464,998 | +0.11(+0.61%) |
Sep 28, 2020 | 18.46 | 18.46 | 17.88 | 18.08 | 342,040 | -0.20(-1.09%) |
Sep 25, 2020 | 17.92 | 18.67 | 17.92 | 18.28 | 315,900 | +0.29(+1.61%) |
Sep 24, 2020 | 17.98 | 18.46 | 17.78 | 17.99 | 364,288 | -0.10(-0.55%) |
Sep 23, 2020 | 19.39 | 19.39 | 18.09 | 18.09 | 469,910 | -0.83(-4.39%) |
Sep 22, 2020 | 18.50 | 18.95 | 18.07 | 18.92 | 529,309 | +0.52(+2.83%) |
Sep 21, 2020 | 18.75 | 18.83 | 18.07 | 18.40 | 526,014 | -0.72(-3.77%) |
Sep 18, 2020 | 19.19 | 19.58 | 18.60 | 19.12 | 1,822,700 | +0.14(+0.74%) |
Sep 17, 2020 | 19.14 | 19.64 | 18.69 | 18.98 | 719,308 | +0.03(+0.16%) |
Sep 16, 2020 | 18.50 | 19.42 | 17.73 | 18.95 | 737,663 | +0.83(+4.58%) |
Sep 15, 2020 | 17.75 | 18.47 | 17.48 | 18.12 | 449,380 | +0.53(+2.98%) |
Sep 14, 2020 | 17.36 | 17.68 | 17.06 | 17.59 | 546,068 | +0.43(+2.53%) |
Sep 11, 2020 | 16.99 | 17.50 | 16.88 | 17.16 | 412,700 | +0.26(+1.54%) |
Sep 10, 2020 | 16.29 | 17.53 | 16.19 | 16.90 | 497,276 | +0.58(+3.55%) |
Sep 09, 2020 | 15.92 | 16.54 | 15.55 | 16.32 | 491,131 | +0.44(+2.77%) |
Sep 08, 2020 | 15.62 | 16.35 | 15.37 | 15.88 | 490,483 | -0.01(-0.06%) |
Sep 04, 2020 | 15.27 | 16.01 | 14.84 | 15.89 | 769,500 | +0.67(+4.40%) |
Sep 03, 2020 | 15.93 | 16.21 | 15.18 | 15.22 | 424,120 | -0.65(-4.10%) |
Sep 02, 2020 | 16.07 | 16.18 | 15.78 | 15.87 | 679,606 | -0.04(-0.25%) |
Sep 01, 2020 | 15.81 | 16.09 | 15.55 | 15.91 | 1,176,373 | +0.06(+0.38%) |
Aug 31, 2020 | 16.47 | 16.49 | 15.68 | 15.85 | 550,864 | -0.52(-3.18%) |
Aug 28, 2020 | 16.37 | 16.38 | 15.71 | 16.37 | 492,400 | -0.24(-1.44%) |
Aug 27, 2020 | 16.78 | 16.93 | 16.49 | 16.61 | 213,922 | -0.17(-1.01%) |
Aug 26, 2020 | 16.83 | 17.10 | 16.69 | 16.78 | 257,803 | -0.02(-0.12%) |
Aug 25, 2020 | 16.55 | 16.91 | 16.39 | 16.80 | 315,625 | +0.55(+3.38%) |
Aug 24, 2020 | 16.54 | 16.55 | 15.47 | 16.25 | 621,167 | -0.21(-1.28%) |
Aug 21, 2020 | 16.81 | 16.88 | 16.27 | 16.46 | 296,900 | -0.32(-1.91%) |
Aug 20, 2020 | 16.36 | 16.88 | 16.12 | 16.78 | 311,269 | +0.26(+1.57%) |
Aug 19, 2020 | 16.25 | 16.87 | 16.08 | 16.52 | 426,497 | +0.28(+1.72%) |
Aug 18, 2020 | 16.01 | 16.35 | 15.71 | 16.24 | 354,081 | +0.15(+0.93%) |
Aug 17, 2020 | 15.32 | 16.21 | 15.32 | 16.09 | 301,624 | +0.74(+4.82%) |
Aug 14, 2020 | 15.67 | 15.99 | 15.20 | 15.35 | 180,000 | -0.30(-1.92%) |
Aug 13, 2020 | 15.63 | 15.83 | 15.48 | 15.65 | 245,785 | -0.06(-0.38%) |
Aug 12, 2020 | 16.25 | 16.40 | 15.59 | 15.71 | 541,222 | -0.40(-2.48%) |
Aug 11, 2020 | 16.15 | 16.44 | 15.89 | 16.11 | 355,898 | +0.13(+0.81%) |
Aug 10, 2020 | 15.89 | 16.32 | 15.66 | 15.98 | 423,607 | +0.24(+1.52%) |
Aug 07, 2020 | 15.20 | 15.85 | 14.94 | 15.74 | 630,200 | +0.57(+3.76%) |
Aug 06, 2020 | 15.83 | 15.96 | 14.45 | 15.17 | 916,672 | -0.75(-4.71%) |
Aug 05, 2020 | 16.99 | 17.36 | 15.63 | 15.92 | 762,444 | -0.90(-5.35%) |
Aug 04, 2020 | 17.10 | 17.23 | 16.71 | 16.82 | 486,117 | -0.37(-2.15%) |
Aug 03, 2020 | 16.56 | 17.38 | 16.38 | 17.19 | 615,290 | +0.70(+4.24%) |
Jul 31, 2020 | 16.72 | 16.78 | 16.10 | 16.49 | 364,400 | -0.23(-1.38%) |
Jul 30, 2020 | 16.50 | 16.95 | 16.50 | 16.72 | 329,001 | -0.03(-0.18%) |
Jul 29, 2020 | 16.21 | 16.89 | 16.17 | 16.75 | 337,134 | +0.48(+2.95%) |
Jul 28, 2020 | 16.54 | 16.60 | 16.13 | 16.27 | 399,547 | -0.27(-1.63%) |
Jul 27, 2020 | 15.75 | 16.65 | 15.57 | 16.54 | 839,262 | +0.82(+5.22%) |
Jul 24, 2020 | 15.27 | 15.75 | 14.93 | 15.72 | 403,400 | +0.11(+0.70%) |
Jul 23, 2020 | 15.91 | 15.95 | 15.32 | 15.61 | 352,147 | -0.21(-1.33%) |
Jul 22, 2020 | 15.93 | 16.38 | 15.73 | 15.82 | 522,715 | -0.13(-0.82%) |
Jul 21, 2020 | 16.35 | 16.51 | 15.92 | 15.95 | 519,451 | -0.31(-1.91%) |
Jul 20, 2020 | 16.45 | 16.51 | 16.08 | 16.26 | 355,679 | -0.16(-0.97%) |
Jul 17, 2020 | 16.50 | 16.61 | 16.29 | 16.42 | 533,100 | -0.01(-0.06%) |
Jul 16, 2020 | 16.49 | 16.74 | 16.36 | 16.43 | 289,869 | -0.19(-1.14%) |
Jul 15, 2020 | 16.48 | 16.75 | 16.30 | 16.62 | 429,378 | +0.34(+2.09%) |
Jul 14, 2020 | 16.13 | 16.34 | 15.88 | 16.28 | 605,950 | +0.08(+0.49%) |
Jul 13, 2020 | 16.24 | 16.88 | 16.09 | 16.20 | 593,786 | +0.14(+0.87%) |
Jul 10, 2020 | 15.54 | 16.11 | 15.36 | 16.06 | 702,200 | +0.52(+3.35%) |
Jul 09, 2020 | 15.25 | 16.12 | 15.20 | 15.54 | 1,308,052 | +0.33(+2.17%) |
Jul 08, 2020 | 14.69 | 15.21 | 14.59 | 15.21 | 426,695 | +0.53(+3.61%) |
Jul 07, 2020 | 14.78 | 15.06 | 14.52 | 14.68 | 403,724 | -0.12(-0.81%) |
Jul 06, 2020 | 15.27 | 15.38 | 14.54 | 14.80 | 511,504 | -0.31(-2.05%) |
Jul 02, 2020 | 15.65 | 16.00 | 14.90 | 15.11 | 829,200 | +0.24(+1.61%) |