Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.82 | 18.22 | 16.95 | 17.20 | 5,286 | -0.51(-2.87%) |
Sep 29, 2020 | 16.80 | 17.71 | 16.66 | 17.71 | 6,565 | +0.53(+3.11%) |
Sep 28, 2020 | 17.18 | 17.29 | 16.54 | 17.17 | 6,150 | +0.28(+1.63%) |
Sep 25, 2020 | 16.44 | 17.02 | 16.13 | 16.89 | 9,202 | +0.70(+4.29%) |
Sep 24, 2020 | 16.48 | 16.65 | 15.74 | 16.20 | 12,613 | +0.05(+0.33%) |
Sep 23, 2020 | 17.49 | 17.63 | 16.15 | 16.15 | 8,132 | -1.36(-7.79%) |
Sep 22, 2020 | 16.75 | 17.80 | 16.75 | 17.51 | 26,000 | +0.53(+3.15%) |
Sep 21, 2020 | 18.48 | 18.48 | 16.75 | 16.98 | 16,976 | -2.18(-11.40%) |
Sep 18, 2020 | 17.26 | 19.16 | 16.00 | 19.16 | 31,871 | +2.33(+13.82%) |
Sep 17, 2020 | 15.95 | 16.88 | 15.95 | 16.83 | 2,437 | +0.19(+1.12%) |
Sep 16, 2020 | 16.93 | 17.24 | 16.57 | 16.65 | 14,991 | -0.29(-1.68%) |
Sep 15, 2020 | 16.46 | 17.36 | 15.93 | 16.93 | 14,032 | +0.36(+2.15%) |
Sep 14, 2020 | 16.44 | 16.88 | 16.31 | 16.57 | 6,505 | +0.77(+4.85%) |
Sep 11, 2020 | 15.91 | 16.65 | 15.74 | 15.81 | 8,304 | +0.11(+0.68%) |
Sep 10, 2020 | 15.66 | 15.70 | 15.66 | 15.70 | 2,938 | -0.04(-0.23%) |
Sep 09, 2020 | 15.84 | 16.60 | 15.74 | 15.74 | 9,602 | -0.05(-0.34%) |
Sep 08, 2020 | 15.78 | 15.93 | 15.75 | 15.79 | 4,027 | -0.16(-1.01%) |
Sep 04, 2020 | 16.08 | 16.08 | 15.86 | 15.95 | 4,937 | -0.16(-1.00%) |
Sep 03, 2020 | 15.79 | 16.11 | 15.67 | 16.11 | 9,691 | +0.30(+1.92%) |
Sep 02, 2020 | 15.56 | 15.81 | 15.56 | 15.81 | 6,762 | +0.12(+0.79%) |
Sep 01, 2020 | 16.66 | 16.78 | 15.43 | 15.68 | 15,267 | -1.10(-6.58%) |
Aug 31, 2020 | 18.45 | 18.45 | 16.79 | 16.79 | 5,019 | -0.27(-1.55%) |
Aug 28, 2020 | 17.23 | 17.23 | 16.11 | 17.05 | 6,111 | -0.22(-1.28%) |
Aug 27, 2020 | 16.96 | 18.65 | 16.96 | 17.27 | 3,220 | +0.72(+4.38%) |
Aug 26, 2020 | 16.97 | 17.36 | 16.55 | 16.55 | 4,691 | -0.16(-0.95%) |
Aug 25, 2020 | 16.22 | 17.23 | 15.52 | 16.71 | 7,155 | +0.05(+0.32%) |
Aug 24, 2020 | 15.46 | 17.02 | 15.46 | 16.66 | 30,948 | +1.14(+7.35%) |
Aug 21, 2020 | 15.39 | 15.55 | 15.38 | 15.52 | 6,677 | +0.06(+0.40%) |
Aug 20, 2020 | 15.35 | 15.45 | 15.35 | 15.45 | 2,769 | +0.13(+0.86%) |
Aug 19, 2020 | 15.86 | 15.86 | 15.32 | 15.32 | 3,768 | -0.10(-0.63%) |
Aug 18, 2020 | 15.90 | 15.90 | 15.28 | 15.42 | 9,436 | -0.49(-3.06%) |
Aug 17, 2020 | 15.94 | 15.94 | 15.90 | 15.90 | 2,398 | -0.18(-1.10%) |
Aug 14, 2020 | 16.12 | 16.26 | 16.08 | 16.08 | 2,150 | -0.14(-0.87%) |
Aug 13, 2020 | 16.44 | 16.57 | 16.22 | 16.22 | 2,399 | +0.04(+0.27%) |
Aug 12, 2020 | 16.18 | 16.49 | 15.90 | 16.18 | 7,201 | +0.31(+1.95%) |
Aug 11, 2020 | 16.13 | 16.42 | 15.75 | 15.87 | 6,496 | +0.01(+0.06%) |
Aug 10, 2020 | 16.02 | 16.02 | 15.77 | 15.86 | 5,551 | -0.04(-0.28%) |
Aug 07, 2020 | 15.89 | 16.66 | 15.69 | 15.90 | 5,319 | +0.10(+0.61%) |
Aug 06, 2020 | 15.74 | 16.21 | 15.74 | 15.81 | 2,940 | -0.05(-0.33%) |
Aug 05, 2020 | 15.91 | 15.94 | 15.59 | 15.86 | 3,130 | +0.00(+0.00%) |
Aug 04, 2020 | 15.88 | 15.91 | 15.80 | 15.86 | 3,701 | +0.00(+0.00%) |
Aug 03, 2020 | 15.64 | 15.97 | 15.60 | 15.86 | 7,932 | +0.27(+1.76%) |
Jul 31, 2020 | 15.78 | 15.82 | 15.48 | 15.59 | 10,072 | -0.33(-2.05%) |
Jul 30, 2020 | 15.90 | 16.28 | 15.69 | 15.91 | 6,774 | -0.53(-3.22%) |
Jul 29, 2020 | 16.61 | 16.61 | 16.43 | 16.44 | 4,489 | +0.14(+0.87%) |
Jul 28, 2020 | 16.56 | 16.97 | 16.27 | 16.30 | 17,613 | -0.48(-2.84%) |
Jul 27, 2020 | 16.46 | 17.65 | 16.44 | 16.78 | 7,823 | +0.19(+1.17%) |
Jul 24, 2020 | 16.48 | 16.77 | 16.43 | 16.59 | 5,771 | +0.06(+0.37%) |
Jul 23, 2020 | 16.81 | 16.81 | 16.51 | 16.52 | 2,064 | -0.64(-3.71%) |
Jul 22, 2020 | 16.38 | 18.07 | 16.34 | 17.16 | 13,994 | +0.68(+4.13%) |
Jul 21, 2020 | 15.56 | 17.32 | 15.56 | 16.48 | 16,820 | +0.85(+5.43%) |
Jul 20, 2020 | 15.64 | 15.64 | 15.44 | 15.63 | 4,162 | -0.04(-0.23%) |
Jul 17, 2020 | 15.49 | 15.76 | 15.49 | 15.67 | 3,847 | -0.02(-0.11%) |
Jul 16, 2020 | 16.25 | 16.25 | 15.68 | 15.68 | 2,822 | -0.81(-4.93%) |
Jul 15, 2020 | 15.98 | 16.79 | 15.98 | 16.50 | 13,444 | +0.78(+4.95%) |
Jul 14, 2020 | 15.89 | 15.89 | 15.57 | 15.72 | 10,571 | -0.15(-0.95%) |
Jul 13, 2020 | 15.93 | 16.73 | 15.69 | 15.87 | 10,444 | +0.11(+0.73%) |
Jul 10, 2020 | 15.46 | 15.75 | 15.46 | 15.75 | 5,771 | +0.48(+3.12%) |
Jul 09, 2020 | 16.26 | 16.29 | 15.15 | 15.28 | 20,678 | -1.25(-7.54%) |
Jul 08, 2020 | 16.09 | 16.61 | 15.64 | 16.52 | 17,155 | +0.52(+3.26%) |
Jul 07, 2020 | 17.29 | 17.29 | 15.54 | 16.00 | 18,802 | -1.34(-7.74%) |
Jul 06, 2020 | 18.10 | 18.10 | 16.98 | 17.35 | 13,059 | -0.51(-2.87%) |
Jul 02, 2020 | 17.68 | 18.07 | 17.68 | 17.86 | 4,074 | +0.17(+0.95%) |