Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.09 | 14.43 | 13.92 | 14.02 | 987,707 | +0.02(+0.14%) |
Sep 29, 2020 | 14.01 | 14.33 | 13.74 | 14.00 | 499,529 | -0.03(-0.21%) |
Sep 28, 2020 | 13.86 | 14.50 | 13.86 | 14.03 | 422,904 | +0.26(+1.89%) |
Sep 25, 2020 | 13.49 | 13.79 | 13.44 | 13.77 | 348,000 | +0.16(+1.21%) |
Sep 24, 2020 | 13.60 | 13.80 | 13.39 | 13.61 | 463,305 | -0.12(-0.91%) |
Sep 23, 2020 | 14.34 | 14.58 | 13.68 | 13.73 | 482,169 | -0.57(-3.99%) |
Sep 22, 2020 | 14.32 | 14.53 | 14.17 | 14.30 | 466,391 | +0.07(+0.49%) |
Sep 21, 2020 | 13.50 | 14.27 | 13.30 | 14.23 | 503,379 | +0.38(+2.74%) |
Sep 18, 2020 | 14.11 | 14.23 | 13.65 | 13.85 | 2,131,000 | -0.12(-0.86%) |
Sep 17, 2020 | 13.98 | 14.08 | 13.69 | 13.97 | 573,821 | -0.13(-0.92%) |
Sep 16, 2020 | 14.25 | 14.33 | 13.87 | 14.10 | 742,457 | -0.09(-0.63%) |
Sep 15, 2020 | 14.71 | 14.75 | 14.04 | 14.19 | 1,014,574 | -0.32(-2.21%) |
Sep 14, 2020 | 14.67 | 14.72 | 14.20 | 14.51 | 672,501 | +0.04(+0.31%) |
Sep 11, 2020 | 16.14 | 16.20 | 14.38 | 14.46 | 980,700 | -1.68(-10.38%) |
Sep 10, 2020 | 16.07 | 16.79 | 16.07 | 16.14 | 646,194 | +0.10(+0.62%) |
Sep 09, 2020 | 15.98 | 16.31 | 15.12 | 16.04 | 405,447 | +0.33(+2.10%) |
Sep 08, 2020 | 15.52 | 15.90 | 15.30 | 15.71 | 324,834 | -0.15(-0.95%) |
Sep 04, 2020 | 16.43 | 16.43 | 15.10 | 15.86 | 443,300 | -0.24(-1.49%) |
Sep 03, 2020 | 16.79 | 16.82 | 15.93 | 16.10 | 371,813 | -0.77(-4.56%) |
Sep 02, 2020 | 16.17 | 17.07 | 16.07 | 16.87 | 492,395 | +0.74(+4.59%) |
Sep 01, 2020 | 16.03 | 16.28 | 15.44 | 16.13 | 562,512 | -0.23(-1.41%) |
Aug 31, 2020 | 16.05 | 16.56 | 15.96 | 16.36 | 402,539 | +0.23(+1.43%) |
Aug 28, 2020 | 16.33 | 16.33 | 15.79 | 16.13 | 452,500 | -0.01(-0.06%) |
Aug 27, 2020 | 16.33 | 16.65 | 15.90 | 16.14 | 514,282 | -0.23(-1.41%) |
Aug 26, 2020 | 16.68 | 16.74 | 16.06 | 16.37 | 296,194 | -0.33(-1.98%) |
Aug 25, 2020 | 16.52 | 16.82 | 16.22 | 16.70 | 285,727 | +0.30(+1.83%) |
Aug 24, 2020 | 17.41 | 17.44 | 16.31 | 16.40 | 650,648 | -0.95(-5.48%) |
Aug 21, 2020 | 17.38 | 17.67 | 17.00 | 17.35 | 383,800 | -0.07(-0.40%) |
Aug 20, 2020 | 17.55 | 17.87 | 17.35 | 17.42 | 452,946 | -0.36(-2.02%) |
Aug 19, 2020 | 17.62 | 17.92 | 17.25 | 17.78 | 637,390 | +0.18(+1.02%) |
Aug 18, 2020 | 17.27 | 17.80 | 16.91 | 17.60 | 884,271 | +0.43(+2.50%) |
Aug 17, 2020 | 17.30 | 17.57 | 17.05 | 17.17 | 674,634 | -0.08(-0.46%) |
Aug 14, 2020 | 17.20 | 17.83 | 17.07 | 17.25 | 584,100 | -0.09(-0.52%) |
Aug 13, 2020 | 17.86 | 17.95 | 17.10 | 17.34 | 1,116,594 | -0.16(-0.91%) |
Aug 12, 2020 | 16.89 | 17.82 | 16.69 | 17.50 | 2,829,250 | +0.82(+4.92%) |
Aug 11, 2020 | 16.81 | 17.59 | 16.47 | 16.68 | 823,689 | +0.18(+1.09%) |
Aug 10, 2020 | 16.20 | 16.90 | 16.01 | 16.50 | 978,492 | +0.19(+1.16%) |
Aug 07, 2020 | 17.09 | 17.13 | 15.85 | 16.31 | 629,200 | -0.79(-4.62%) |
Aug 06, 2020 | 17.24 | 17.91 | 16.52 | 17.10 | 2,696,180 | +3.49(+25.64%) |
Aug 05, 2020 | 13.89 | 14.02 | 13.12 | 13.61 | 1,134,158 | -0.04(-0.29%) |
Aug 04, 2020 | 13.47 | 13.92 | 13.17 | 13.65 | 832,241 | +0.17(+1.26%) |
Aug 03, 2020 | 13.17 | 13.81 | 13.00 | 13.48 | 486,312 | +0.36(+2.74%) |
Jul 31, 2020 | 13.55 | 13.60 | 12.81 | 13.12 | 775,100 | -0.40(-2.96%) |
Jul 30, 2020 | 13.38 | 13.84 | 13.10 | 13.52 | 662,742 | -0.10(-0.73%) |
Jul 29, 2020 | 12.82 | 13.65 | 12.75 | 13.62 | 434,721 | +0.89(+6.99%) |
Jul 28, 2020 | 12.50 | 13.04 | 12.28 | 12.73 | 448,397 | +0.17(+1.35%) |
Jul 27, 2020 | 12.35 | 12.63 | 12.00 | 12.56 | 496,488 | +0.20(+1.62%) |
Jul 24, 2020 | 12.51 | 12.89 | 12.27 | 12.36 | 264,100 | -0.19(-1.47%) |
Jul 23, 2020 | 12.45 | 12.80 | 12.26 | 12.54 | 412,275 | -0.19(-1.45%) |
Jul 22, 2020 | 12.95 | 13.26 | 12.66 | 12.73 | 306,965 | -0.25(-1.93%) |
Jul 21, 2020 | 12.92 | 13.22 | 12.82 | 12.98 | 922,365 | +0.27(+2.12%) |
Jul 20, 2020 | 12.82 | 12.99 | 12.46 | 12.71 | 289,899 | -0.19(-1.47%) |
Jul 17, 2020 | 12.59 | 13.34 | 12.59 | 12.90 | 467,700 | +0.32(+2.54%) |
Jul 16, 2020 | 12.40 | 12.74 | 12.01 | 12.58 | 331,433 | +0.01(+0.08%) |
Jul 15, 2020 | 12.24 | 12.97 | 12.05 | 12.57 | 663,249 | +0.70(+5.90%) |
Jul 14, 2020 | 11.51 | 11.90 | 11.20 | 11.87 | 307,994 | +0.37(+3.22%) |
Jul 13, 2020 | 11.46 | 12.27 | 11.38 | 11.50 | 573,265 | +0.30(+2.68%) |
Jul 10, 2020 | 10.46 | 11.23 | 10.42 | 11.20 | 502,700 | +0.41(+3.80%) |
Jul 09, 2020 | 11.19 | 11.19 | 10.32 | 10.79 | 774,136 | -0.46(-4.09%) |
Jul 08, 2020 | 11.42 | 11.78 | 10.82 | 11.25 | 524,804 | -0.24(-2.09%) |
Jul 07, 2020 | 11.46 | 12.23 | 11.20 | 11.49 | 745,764 | -0.13(-1.12%) |
Jul 06, 2020 | 11.50 | 11.72 | 11.20 | 11.62 | 463,288 | +0.37(+3.29%) |
Jul 02, 2020 | 11.50 | 11.78 | 11.21 | 11.25 | 357,900 | +0.02(+0.18%) |