Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.80 | 13.98 | 12.76 | 13.15 | 973,123 | -0.05(-0.36%) |
Sep 29, 2020 | 13.11 | 13.30 | 12.98 | 13.19 | 583,509 | +0.02(+0.14%) |
Sep 28, 2020 | 12.80 | 13.44 | 12.80 | 13.18 | 278,965 | +0.78(+6.29%) |
Sep 25, 2020 | 12.41 | 12.72 | 12.17 | 12.40 | 314,348 | -0.11(-0.90%) |
Sep 24, 2020 | 13.07 | 13.07 | 12.41 | 12.51 | 310,747 | -0.52(-3.97%) |
Sep 23, 2020 | 14.00 | 14.00 | 13.02 | 13.03 | 456,028 | -0.69(-5.06%) |
Sep 22, 2020 | 14.09 | 14.21 | 13.55 | 13.72 | 185,631 | -0.36(-2.54%) |
Sep 21, 2020 | 14.12 | 14.32 | 13.78 | 14.08 | 230,580 | -0.43(-2.98%) |
Sep 18, 2020 | 14.54 | 14.57 | 14.11 | 14.51 | 415,298 | +0.07(+0.46%) |
Sep 17, 2020 | 14.18 | 14.56 | 14.18 | 14.44 | 140,467 | +0.01(+0.07%) |
Sep 16, 2020 | 14.34 | 14.54 | 14.20 | 14.43 | 128,655 | +0.21(+1.45%) |
Sep 15, 2020 | 14.56 | 14.72 | 14.18 | 14.23 | 242,316 | -0.16(-1.11%) |
Sep 14, 2020 | 13.66 | 14.41 | 13.59 | 14.39 | 299,691 | +0.85(+6.24%) |
Sep 11, 2020 | 13.53 | 13.62 | 13.38 | 13.54 | 169,313 | +0.03(+0.21%) |
Sep 10, 2020 | 14.04 | 14.15 | 13.50 | 13.51 | 221,610 | -0.48(-3.42%) |
Sep 09, 2020 | 14.63 | 14.63 | 13.85 | 13.99 | 265,402 | -0.52(-3.56%) |
Sep 08, 2020 | 14.72 | 14.97 | 14.41 | 14.51 | 330,362 | -0.38(-2.52%) |
Sep 04, 2020 | 15.25 | 15.28 | 14.65 | 14.88 | 112,343 | -0.12(-0.81%) |
Sep 03, 2020 | 15.37 | 15.37 | 14.77 | 15.01 | 215,207 | -0.38(-2.44%) |
Sep 02, 2020 | 15.12 | 15.44 | 15.01 | 15.38 | 180,666 | +0.25(+1.68%) |
Sep 01, 2020 | 15.48 | 15.48 | 14.90 | 15.13 | 267,051 | -0.46(-2.95%) |
Aug 31, 2020 | 15.94 | 15.94 | 15.32 | 15.59 | 273,738 | -0.38(-2.35%) |
Aug 28, 2020 | 15.96 | 16.01 | 15.66 | 15.96 | 75,286 | +0.16(+1.01%) |
Aug 27, 2020 | 15.79 | 16.05 | 15.63 | 15.80 | 131,251 | +0.10(+0.66%) |
Aug 26, 2020 | 15.98 | 16.02 | 15.62 | 15.70 | 169,474 | -0.35(-2.17%) |
Aug 25, 2020 | 16.01 | 16.05 | 15.69 | 16.05 | 268,677 | +0.08(+0.53%) |
Aug 24, 2020 | 15.92 | 16.20 | 15.50 | 15.96 | 175,930 | +0.31(+1.98%) |
Aug 21, 2020 | 15.89 | 16.05 | 15.35 | 15.65 | 347,466 | -0.32(-2.00%) |
Aug 20, 2020 | 15.85 | 16.14 | 15.70 | 15.97 | 223,026 | -0.03(-0.18%) |
Aug 19, 2020 | 16.18 | 16.34 | 15.93 | 16.00 | 125,679 | -0.23(-1.39%) |
Aug 18, 2020 | 16.27 | 16.37 | 15.88 | 16.23 | 246,391 | -0.13(-0.80%) |
Aug 17, 2020 | 16.50 | 16.60 | 16.07 | 16.36 | 115,949 | -0.17(-1.02%) |
Aug 14, 2020 | 16.42 | 16.60 | 16.23 | 16.53 | 97,967 | -0.07(-0.40%) |
Aug 13, 2020 | 16.68 | 16.90 | 16.43 | 16.59 | 110,915 | -0.16(-0.95%) |
Aug 12, 2020 | 17.28 | 17.30 | 16.61 | 16.75 | 174,801 | -0.19(-1.11%) |
Aug 11, 2020 | 17.19 | 17.63 | 16.82 | 16.94 | 277,025 | -0.15(-0.88%) |
Aug 10, 2020 | 16.62 | 17.19 | 16.53 | 17.09 | 248,533 | +0.60(+3.64%) |
Aug 07, 2020 | 15.82 | 16.49 | 15.67 | 16.49 | 269,624 | +0.57(+3.60%) |
Aug 06, 2020 | 15.80 | 15.92 | 15.65 | 15.92 | 110,154 | +0.08(+0.47%) |
Aug 05, 2020 | 15.87 | 15.91 | 15.57 | 15.84 | 160,462 | +0.18(+1.14%) |
Aug 04, 2020 | 15.52 | 15.80 | 15.46 | 15.66 | 117,316 | +0.13(+0.85%) |
Aug 03, 2020 | 15.49 | 15.65 | 15.30 | 15.53 | 129,900 | +0.11(+0.73%) |
Jul 31, 2020 | 15.17 | 15.45 | 14.97 | 15.42 | 246,197 | +0.08(+0.55%) |
Jul 30, 2020 | 14.99 | 15.36 | 14.83 | 15.34 | 153,058 | -0.06(-0.37%) |
Jul 29, 2020 | 15.22 | 15.52 | 15.20 | 15.39 | 226,308 | +0.21(+1.36%) |
Jul 28, 2020 | 15.27 | 15.39 | 15.11 | 15.19 | 221,190 | -0.18(-1.16%) |
Jul 27, 2020 | 15.10 | 15.46 | 14.89 | 15.36 | 317,579 | +0.14(+0.92%) |
Jul 24, 2020 | 15.39 | 15.40 | 15.05 | 15.22 | 407,631 | -0.29(-1.88%) |
Jul 23, 2020 | 14.93 | 15.53 | 14.82 | 15.51 | 237,372 | +0.54(+3.57%) |
Jul 22, 2020 | 15.09 | 15.26 | 14.91 | 14.98 | 197,789 | -0.18(-1.18%) |
Jul 21, 2020 | 14.96 | 15.34 | 14.90 | 15.16 | 349,087 | +0.46(+3.13%) |
Jul 20, 2020 | 14.97 | 15.03 | 14.35 | 14.70 | 262,901 | -0.29(-1.94%) |
Jul 17, 2020 | 14.95 | 15.23 | 14.83 | 14.99 | 161,966 | +0.15(+1.01%) |
Jul 16, 2020 | 14.88 | 15.02 | 14.55 | 14.84 | 157,925 | -0.24(-1.62%) |
Jul 15, 2020 | 14.67 | 15.20 | 14.66 | 15.08 | 265,171 | +0.78(+5.45%) |
Jul 14, 2020 | 14.60 | 14.64 | 14.09 | 14.30 | 264,184 | -0.21(-1.42%) |
Jul 13, 2020 | 14.26 | 14.92 | 13.98 | 14.51 | 776,817 | +0.27(+1.90%) |
Jul 10, 2020 | 13.89 | 14.37 | 13.72 | 14.24 | 249,505 | +0.41(+2.97%) |
Jul 09, 2020 | 14.70 | 14.72 | 13.77 | 13.83 | 449,106 | -0.98(-6.62%) |
Jul 08, 2020 | 14.47 | 15.21 | 14.38 | 14.81 | 378,423 | +0.35(+2.39%) |
Jul 07, 2020 | 15.01 | 15.13 | 14.38 | 14.46 | 311,318 | -0.69(-4.56%) |
Jul 06, 2020 | 15.51 | 15.64 | 14.91 | 15.15 | 469,481 | +0.19(+1.25%) |
Jul 02, 2020 | 15.41 | 15.66 | 14.88 | 14.97 | 306,951 | -0.08(-0.56%) |