Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.08 | 15.36 | 14.98 | 15.19 | 658,375 | +0.25(+1.68%) |
Sep 29, 2020 | 15.12 | 15.12 | 14.65 | 14.93 | 419,680 | -0.27(-1.77%) |
Sep 28, 2020 | 14.97 | 15.34 | 14.81 | 15.20 | 638,865 | +0.48(+3.23%) |
Sep 25, 2020 | 14.27 | 14.75 | 14.27 | 14.73 | 529,121 | +0.36(+2.53%) |
Sep 24, 2020 | 14.37 | 14.75 | 14.11 | 14.36 | 788,971 | +0.05(+0.34%) |
Sep 23, 2020 | 14.54 | 14.98 | 14.29 | 14.32 | 877,758 | -0.22(-1.51%) |
Sep 22, 2020 | 14.75 | 14.99 | 14.47 | 14.54 | 775,051 | -0.19(-1.31%) |
Sep 21, 2020 | 15.07 | 15.35 | 14.53 | 14.73 | 1,082,416 | -0.74(-4.76%) |
Sep 18, 2020 | 15.75 | 15.79 | 15.41 | 15.46 | 2,373,466 | -0.22(-1.43%) |
Sep 17, 2020 | 15.60 | 15.87 | 15.51 | 15.69 | 642,638 | -0.15(-0.96%) |
Sep 16, 2020 | 15.56 | 15.95 | 15.40 | 15.84 | 722,583 | +0.27(+1.73%) |
Sep 15, 2020 | 15.92 | 15.93 | 15.52 | 15.57 | 595,265 | -0.35(-2.20%) |
Sep 14, 2020 | 15.71 | 16.01 | 15.49 | 15.92 | 728,490 | +0.42(+2.72%) |
Sep 11, 2020 | 15.41 | 15.55 | 15.24 | 15.50 | 462,988 | +0.08(+0.52%) |
Sep 10, 2020 | 15.73 | 15.93 | 15.39 | 15.42 | 433,419 | -0.28(-1.81%) |
Sep 09, 2020 | 16.12 | 16.18 | 15.61 | 15.70 | 642,095 | -0.36(-2.27%) |
Sep 08, 2020 | 16.44 | 16.49 | 15.81 | 16.07 | 1,143,104 | -0.59(-3.57%) |
Sep 04, 2020 | 16.49 | 16.81 | 16.32 | 16.66 | 1,047,187 | +0.58(+3.59%) |
Sep 03, 2020 | 16.20 | 16.79 | 16.00 | 16.09 | 895,344 | +0.05(+0.33%) |
Sep 02, 2020 | 16.01 | 16.13 | 15.91 | 16.03 | 763,071 | -0.06(-0.39%) |
Sep 01, 2020 | 15.93 | 16.28 | 15.82 | 16.09 | 560,298 | +0.01(+0.06%) |
Aug 31, 2020 | 16.20 | 16.40 | 16.04 | 16.09 | 682,159 | -0.23(-1.39%) |
Aug 28, 2020 | 16.55 | 16.56 | 16.06 | 16.31 | 1,414,536 | +0.35(+2.20%) |
Aug 27, 2020 | 15.74 | 16.09 | 15.70 | 15.96 | 893,085 | +0.25(+1.58%) |
Aug 26, 2020 | 15.77 | 15.90 | 15.62 | 15.71 | 893,491 | -0.11(-0.67%) |
Aug 25, 2020 | 15.98 | 15.98 | 15.57 | 15.82 | 1,248,005 | -0.01(-0.06%) |
Aug 24, 2020 | 15.51 | 15.85 | 15.25 | 15.83 | 615,339 | +0.42(+2.71%) |
Aug 21, 2020 | 15.57 | 15.66 | 15.30 | 15.41 | 416,351 | -0.25(-1.59%) |
Aug 20, 2020 | 15.69 | 15.77 | 15.47 | 15.66 | 455,128 | -0.33(-2.05%) |
Aug 19, 2020 | 16.04 | 16.23 | 15.85 | 15.99 | 685,837 | +0.09(+0.56%) |
Aug 18, 2020 | 16.18 | 16.22 | 15.79 | 15.90 | 1,011,918 | -0.34(-2.08%) |
Aug 17, 2020 | 16.83 | 16.85 | 16.20 | 16.24 | 724,726 | -0.72(-4.24%) |
Aug 14, 2020 | 16.61 | 17.20 | 16.54 | 16.96 | 1,032,092 | +0.12(+0.74%) |
Aug 13, 2020 | 17.11 | 17.25 | 16.78 | 16.83 | 493,835 | -0.46(-2.67%) |
Aug 12, 2020 | 17.78 | 17.87 | 16.95 | 17.29 | 491,244 | -0.26(-1.47%) |
Aug 11, 2020 | 17.86 | 18.29 | 17.43 | 17.55 | 1,070,570 | +0.05(+0.30%) |
Aug 10, 2020 | 17.09 | 17.71 | 16.82 | 17.50 | 636,699 | +0.48(+2.82%) |
Aug 07, 2020 | 16.21 | 17.04 | 15.95 | 17.02 | 537,787 | +0.73(+4.47%) |
Aug 06, 2020 | 16.21 | 16.35 | 15.99 | 16.29 | 343,661 | +0.01(+0.05%) |
Aug 05, 2020 | 16.17 | 16.31 | 15.93 | 16.28 | 420,192 | +0.35(+2.20%) |
Aug 04, 2020 | 15.97 | 16.01 | 15.67 | 15.93 | 404,828 | -0.07(-0.44%) |
Aug 03, 2020 | 15.88 | 16.09 | 15.64 | 16.00 | 387,050 | +0.08(+0.53%) |
Jul 31, 2020 | 16.15 | 16.15 | 15.57 | 15.92 | 398,665 | -0.34(-2.08%) |
Jul 30, 2020 | 16.21 | 16.52 | 15.77 | 16.25 | 452,920 | -0.33(-1.98%) |
Jul 29, 2020 | 16.11 | 16.59 | 15.99 | 16.58 | 784,324 | +0.46(+2.86%) |
Jul 28, 2020 | 16.04 | 16.30 | 16.01 | 16.12 | 497,366 | -0.04(-0.22%) |
Jul 27, 2020 | 16.57 | 16.57 | 16.12 | 16.16 | 592,615 | -0.42(-2.52%) |
Jul 24, 2020 | 16.80 | 17.07 | 16.56 | 16.57 | 432,235 | -0.28(-1.63%) |
Jul 23, 2020 | 16.73 | 17.14 | 16.53 | 16.85 | 441,837 | +0.19(+1.12%) |
Jul 22, 2020 | 16.21 | 16.86 | 16.18 | 16.66 | 413,546 | -0.20(-1.21%) |
Jul 21, 2020 | 15.93 | 17.00 | 15.42 | 16.87 | 643,150 | +1.19(+7.59%) |
Jul 20, 2020 | 16.02 | 16.07 | 15.56 | 15.68 | 379,106 | -0.49(-3.02%) |
Jul 17, 2020 | 16.62 | 16.78 | 16.09 | 16.17 | 288,945 | -0.53(-3.19%) |
Jul 16, 2020 | 16.50 | 17.04 | 16.30 | 16.70 | 249,995 | +0.01(+0.05%) |
Jul 15, 2020 | 16.17 | 16.82 | 16.17 | 16.69 | 460,085 | +0.94(+5.98%) |
Jul 14, 2020 | 15.99 | 16.18 | 15.48 | 15.75 | 433,820 | -0.40(-2.47%) |
Jul 13, 2020 | 16.11 | 16.52 | 15.61 | 16.15 | 351,241 | +0.27(+1.68%) |
Jul 10, 2020 | 15.22 | 15.93 | 15.22 | 15.88 | 391,005 | +0.65(+4.25%) |
Jul 09, 2020 | 15.71 | 15.72 | 14.98 | 15.23 | 504,871 | -0.59(-3.70%) |
Jul 08, 2020 | 15.83 | 16.16 | 15.29 | 15.82 | 564,323 | -0.09(-0.56%) |
Jul 07, 2020 | 16.34 | 16.56 | 15.77 | 15.91 | 561,873 | -0.65(-3.91%) |
Jul 06, 2020 | 17.24 | 17.27 | 16.35 | 16.56 | 472,070 | -0.05(-0.32%) |
Jul 02, 2020 | 17.38 | 17.58 | 16.54 | 16.61 | 424,237 | -0.21(-1.27%) |