Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.12 | 19.80 | 18.31 | 18.56 | 128,038 | -0.41(-2.16%) |
Sep 29, 2020 | 19.99 | 19.99 | 18.96 | 18.97 | 134,747 | -0.72(-3.67%) |
Sep 28, 2020 | 19.63 | 20.01 | 19.50 | 19.70 | 121,486 | +0.87(+4.62%) |
Sep 25, 2020 | 17.88 | 19.04 | 17.81 | 18.83 | 102,299 | +0.78(+4.30%) |
Sep 24, 2020 | 17.70 | 18.67 | 17.23 | 18.05 | 113,846 | +0.09(+0.49%) |
Sep 23, 2020 | 18.73 | 19.62 | 17.77 | 17.96 | 101,255 | -0.56(-3.03%) |
Sep 22, 2020 | 18.28 | 18.67 | 18.07 | 18.53 | 55,024 | +0.41(+2.26%) |
Sep 21, 2020 | 18.49 | 18.78 | 17.19 | 18.11 | 339,117 | -1.51(-7.71%) |
Sep 18, 2020 | 20.60 | 20.81 | 19.61 | 19.63 | 137,320 | -0.80(-3.92%) |
Sep 17, 2020 | 19.47 | 20.79 | 19.10 | 20.43 | 178,209 | -0.01(-0.05%) |
Sep 16, 2020 | 21.02 | 21.07 | 20.31 | 20.44 | 214,676 | +0.51(+2.55%) |
Sep 15, 2020 | 19.68 | 20.19 | 19.45 | 19.93 | 175,391 | +0.49(+2.51%) |
Sep 14, 2020 | 19.58 | 19.68 | 19.09 | 19.44 | 66,770 | +0.41(+2.15%) |
Sep 11, 2020 | 18.68 | 19.34 | 18.41 | 19.03 | 103,425 | +0.62(+3.40%) |
Sep 10, 2020 | 19.03 | 19.26 | 18.27 | 18.41 | 142,578 | -0.39(-2.08%) |
Sep 09, 2020 | 18.36 | 19.20 | 18.29 | 18.80 | 156,480 | +0.85(+4.73%) |
Sep 08, 2020 | 18.08 | 18.75 | 17.58 | 17.95 | 158,064 | -0.69(-3.72%) |
Sep 04, 2020 | 18.74 | 19.21 | 17.37 | 18.64 | 468,488 | +0.25(+1.38%) |
Sep 03, 2020 | 19.87 | 20.10 | 18.02 | 18.39 | 315,669 | -1.48(-7.47%) |
Sep 02, 2020 | 19.27 | 20.00 | 19.00 | 19.87 | 124,981 | +0.71(+3.72%) |
Sep 01, 2020 | 18.31 | 19.25 | 18.06 | 19.16 | 107,783 | +0.61(+3.26%) |
Aug 31, 2020 | 19.45 | 19.53 | 18.55 | 18.55 | 222,864 | -0.75(-3.89%) |
Aug 28, 2020 | 18.90 | 19.33 | 18.73 | 19.31 | 139,471 | +0.66(+3.56%) |
Aug 27, 2020 | 18.42 | 18.95 | 18.42 | 18.64 | 194,710 | +0.35(+1.92%) |
Aug 26, 2020 | 18.31 | 18.43 | 17.90 | 18.29 | 70,154 | +0.00(+0.00%) |
Aug 25, 2020 | 18.80 | 18.80 | 18.02 | 18.29 | 133,641 | -0.13(-0.69%) |
Aug 24, 2020 | 17.68 | 18.42 | 17.61 | 18.42 | 213,111 | +1.07(+6.18%) |
Aug 21, 2020 | 16.98 | 17.46 | 16.90 | 17.34 | 137,320 | +0.27(+1.61%) |
Aug 20, 2020 | 16.51 | 17.26 | 16.41 | 17.07 | 135,425 | +0.00(+0.00%) |
Aug 19, 2020 | 17.12 | 17.60 | 16.99 | 17.07 | 144,435 | +0.06(+0.34%) |
Aug 18, 2020 | 17.61 | 17.61 | 16.90 | 17.01 | 180,750 | -0.44(-2.52%) |
Aug 17, 2020 | 17.70 | 17.70 | 17.24 | 17.45 | 150,287 | +0.01(+0.06%) |
Aug 14, 2020 | 16.81 | 17.77 | 16.71 | 17.44 | 256,823 | +0.39(+2.29%) |
Aug 13, 2020 | 17.12 | 17.38 | 16.85 | 17.05 | 181,499 | -0.31(-1.80%) |
Aug 12, 2020 | 17.83 | 18.04 | 17.29 | 17.36 | 237,094 | -0.65(-3.63%) |
Aug 11, 2020 | 17.91 | 18.05 | 16.96 | 18.02 | 608,609 | +1.04(+6.16%) |
Aug 10, 2020 | 16.14 | 17.12 | 16.14 | 16.97 | 490,504 | +1.27(+8.08%) |
Aug 07, 2020 | 14.53 | 15.71 | 14.53 | 15.70 | 249,348 | +1.02(+6.91%) |
Aug 06, 2020 | 14.33 | 15.03 | 14.14 | 14.69 | 159,970 | +0.56(+3.94%) |
Aug 05, 2020 | 13.83 | 14.22 | 13.68 | 14.13 | 185,591 | +0.52(+3.80%) |
Aug 04, 2020 | 13.36 | 13.69 | 13.26 | 13.61 | 142,850 | +0.28(+2.12%) |
Aug 03, 2020 | 13.38 | 13.52 | 13.10 | 13.33 | 167,524 | +0.08(+0.59%) |
Jul 31, 2020 | 12.84 | 13.39 | 12.03 | 13.25 | 181,046 | +0.38(+2.96%) |
Jul 30, 2020 | 12.93 | 13.08 | 12.66 | 12.87 | 130,520 | -0.07(-0.53%) |
Jul 29, 2020 | 12.35 | 13.14 | 12.35 | 12.94 | 101,232 | +0.78(+6.43%) |
Jul 28, 2020 | 12.53 | 12.62 | 12.09 | 12.16 | 100,875 | -0.46(-3.64%) |
Jul 27, 2020 | 12.26 | 12.71 | 12.08 | 12.62 | 132,816 | +0.36(+2.95%) |
Jul 24, 2020 | 12.12 | 12.54 | 12.12 | 12.26 | 99,227 | -0.16(-1.26%) |
Jul 23, 2020 | 12.40 | 12.59 | 12.21 | 12.41 | 132,133 | -0.13(-1.01%) |
Jul 22, 2020 | 12.43 | 12.79 | 12.43 | 12.54 | 65,047 | -0.01(-0.08%) |
Jul 21, 2020 | 12.67 | 12.91 | 12.45 | 12.55 | 163,200 | +0.23(+1.90%) |
Jul 20, 2020 | 12.91 | 12.91 | 12.23 | 12.31 | 179,952 | -0.64(-4.97%) |
Jul 17, 2020 | 12.69 | 13.09 | 12.67 | 12.96 | 223,133 | +0.46(+3.67%) |
Jul 16, 2020 | 12.17 | 12.70 | 12.02 | 12.50 | 176,710 | +0.17(+1.35%) |
Jul 15, 2020 | 12.28 | 12.46 | 11.64 | 12.33 | 308,302 | +1.02(+8.97%) |
Jul 14, 2020 | 10.54 | 11.39 | 10.54 | 11.32 | 115,695 | +0.54(+4.98%) |
Jul 13, 2020 | 10.95 | 11.32 | 10.62 | 10.78 | 339,300 | -0.05(-0.45%) |
Jul 10, 2020 | 10.22 | 10.91 | 10.22 | 10.83 | 121,038 | +0.57(+5.52%) |
Jul 09, 2020 | 11.02 | 11.02 | 10.12 | 10.26 | 144,085 | -0.63(-5.82%) |
Jul 08, 2020 | 10.66 | 10.96 | 10.53 | 10.90 | 136,868 | +0.15(+1.36%) |
Jul 07, 2020 | 10.74 | 11.05 | 10.60 | 10.75 | 102,299 | -0.38(-3.42%) |
Jul 06, 2020 | 11.11 | 11.26 | 10.89 | 11.13 | 155,419 | +0.53(+4.97%) |
Jul 02, 2020 | 10.76 | 11.06 | 10.53 | 10.61 | 199,069 | +0.28(+2.74%) |