Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.48 | 13.04 | 12.37 | 12.41 | 73,355 | -0.12(-0.94%) |
Sep 29, 2020 | 12.96 | 13.31 | 12.48 | 12.53 | 55,969 | -0.66(-4.98%) |
Sep 28, 2020 | 13.02 | 13.51 | 12.98 | 13.19 | 51,590 | +0.43(+3.38%) |
Sep 25, 2020 | 12.12 | 12.97 | 12.12 | 12.76 | 76,378 | +0.50(+4.08%) |
Sep 24, 2020 | 12.51 | 12.83 | 12.06 | 12.26 | 85,151 | -0.17(-1.34%) |
Sep 23, 2020 | 13.65 | 13.70 | 12.33 | 12.42 | 94,305 | -1.24(-9.05%) |
Sep 22, 2020 | 13.96 | 14.02 | 13.08 | 13.66 | 125,227 | -0.30(-2.18%) |
Sep 21, 2020 | 14.57 | 14.59 | 13.47 | 13.96 | 115,088 | -1.09(-7.23%) |
Sep 18, 2020 | 15.69 | 15.87 | 14.88 | 15.05 | 215,469 | -0.44(-2.85%) |
Sep 17, 2020 | 15.02 | 15.75 | 15.02 | 15.49 | 76,201 | +0.24(+1.54%) |
Sep 16, 2020 | 14.59 | 15.39 | 14.53 | 15.26 | 82,318 | +0.71(+4.85%) |
Sep 15, 2020 | 14.58 | 14.99 | 14.44 | 14.55 | 44,554 | +0.13(+0.88%) |
Sep 14, 2020 | 14.29 | 14.69 | 14.29 | 14.43 | 62,078 | +0.28(+2.01%) |
Sep 11, 2020 | 13.86 | 14.26 | 13.62 | 14.14 | 60,266 | +0.37(+2.71%) |
Sep 10, 2020 | 14.72 | 14.73 | 13.60 | 13.77 | 134,877 | -0.91(-6.21%) |
Sep 09, 2020 | 15.12 | 15.21 | 14.61 | 14.68 | 128,553 | -0.25(-1.64%) |
Sep 08, 2020 | 16.25 | 16.25 | 14.71 | 14.93 | 123,212 | -1.49(-9.08%) |
Sep 04, 2020 | 17.31 | 17.31 | 16.25 | 16.42 | 115,127 | -0.50(-2.96%) |
Sep 03, 2020 | 17.59 | 18.14 | 16.89 | 16.92 | 106,474 | -0.74(-4.17%) |
Sep 02, 2020 | 17.16 | 18.13 | 17.15 | 17.65 | 117,113 | +0.45(+2.62%) |
Sep 01, 2020 | 17.03 | 17.39 | 16.66 | 17.20 | 87,513 | +0.16(+0.92%) |
Aug 31, 2020 | 17.04 | 17.78 | 16.88 | 17.04 | 150,218 | -0.21(-1.19%) |
Aug 28, 2020 | 17.39 | 17.93 | 17.10 | 17.25 | 122,368 | -0.17(-0.96%) |
Aug 27, 2020 | 17.30 | 17.55 | 17.03 | 17.42 | 84,076 | +0.26(+1.54%) |
Aug 26, 2020 | 17.45 | 17.56 | 16.90 | 17.15 | 46,216 | -0.33(-1.91%) |
Aug 25, 2020 | 17.27 | 17.69 | 16.94 | 17.48 | 69,058 | +0.28(+1.65%) |
Aug 24, 2020 | 17.11 | 17.97 | 16.98 | 17.20 | 74,999 | +0.31(+1.86%) |
Aug 21, 2020 | 17.43 | 18.05 | 16.82 | 16.89 | 122,470 | -0.74(-4.17%) |
Aug 20, 2020 | 17.44 | 18.07 | 17.18 | 17.62 | 58,898 | -0.20(-1.10%) |
Aug 19, 2020 | 18.01 | 18.94 | 17.68 | 17.82 | 89,696 | -0.17(-0.93%) |
Aug 18, 2020 | 17.95 | 18.24 | 17.61 | 17.99 | 106,280 | -0.09(-0.49%) |
Aug 17, 2020 | 17.52 | 18.09 | 17.17 | 18.07 | 99,855 | +0.55(+3.13%) |
Aug 14, 2020 | 17.52 | 17.84 | 17.20 | 17.52 | 99,322 | +0.00(+0.00%) |
Aug 13, 2020 | 16.66 | 18.15 | 16.66 | 17.52 | 227,595 | +1.01(+6.12%) |
Aug 12, 2020 | 16.25 | 16.92 | 15.91 | 16.51 | 106,463 | +0.46(+2.87%) |
Aug 11, 2020 | 16.33 | 16.90 | 14.71 | 16.05 | 221,308 | +0.02(+0.12%) |
Aug 10, 2020 | 15.90 | 16.62 | 15.77 | 16.03 | 90,042 | +0.25(+1.62%) |
Aug 07, 2020 | 15.10 | 16.09 | 14.95 | 15.78 | 95,855 | +0.67(+4.41%) |
Aug 06, 2020 | 15.41 | 15.56 | 14.73 | 15.11 | 86,008 | -0.40(-2.59%) |
Aug 05, 2020 | 16.18 | 16.18 | 14.26 | 15.51 | 199,669 | -0.60(-3.71%) |
Aug 04, 2020 | 15.77 | 16.15 | 15.28 | 16.11 | 112,719 | +0.26(+1.67%) |
Aug 03, 2020 | 15.18 | 16.11 | 14.88 | 15.85 | 105,890 | +0.83(+5.55%) |
Jul 31, 2020 | 14.91 | 15.29 | 14.48 | 15.01 | 120,838 | -0.17(-1.10%) |
Jul 30, 2020 | 15.91 | 16.04 | 14.75 | 15.18 | 142,419 | -0.93(-5.78%) |
Jul 29, 2020 | 15.89 | 16.52 | 15.89 | 16.11 | 120,007 | +0.19(+1.17%) |
Jul 28, 2020 | 16.25 | 16.34 | 15.76 | 15.93 | 107,507 | -0.45(-2.75%) |
Jul 27, 2020 | 16.31 | 16.50 | 15.85 | 16.38 | 64,762 | -0.01(-0.06%) |
Jul 24, 2020 | 17.09 | 17.09 | 16.20 | 16.39 | 97,588 | -0.56(-3.30%) |
Jul 23, 2020 | 17.01 | 17.31 | 16.71 | 16.95 | 120,756 | -0.07(-0.40%) |
Jul 22, 2020 | 16.62 | 17.22 | 16.23 | 17.01 | 125,595 | +0.24(+1.40%) |
Jul 21, 2020 | 16.38 | 17.54 | 16.08 | 16.78 | 140,768 | +0.69(+4.27%) |
Jul 20, 2020 | 16.01 | 16.38 | 15.52 | 16.09 | 227,273 | -0.04(-0.24%) |
Jul 17, 2020 | 15.70 | 16.67 | 15.49 | 16.13 | 126,854 | +0.40(+2.56%) |
Jul 16, 2020 | 15.45 | 15.82 | 15.09 | 15.73 | 110,762 | +0.25(+1.65%) |
Jul 15, 2020 | 15.08 | 15.83 | 14.92 | 15.47 | 92,870 | +0.76(+5.20%) |
Jul 14, 2020 | 14.56 | 14.77 | 14.23 | 14.71 | 68,652 | +0.01(+0.07%) |
Jul 13, 2020 | 15.76 | 15.76 | 14.57 | 14.70 | 116,317 | -0.71(-4.58%) |
Jul 10, 2020 | 14.74 | 16.08 | 14.61 | 15.41 | 109,621 | +0.62(+4.18%) |
Jul 09, 2020 | 15.50 | 15.50 | 14.09 | 14.79 | 128,411 | -0.79(-5.10%) |
Jul 08, 2020 | 15.84 | 16.49 | 15.48 | 15.58 | 108,663 | -0.41(-2.58%) |
Jul 07, 2020 | 16.10 | 16.32 | 15.79 | 15.99 | 96,415 | -0.39(-2.39%) |
Jul 06, 2020 | 16.55 | 16.66 | 15.79 | 16.39 | 80,569 | +0.18(+1.09%) |
Jul 02, 2020 | 16.54 | 16.69 | 16.04 | 16.21 | 67,506 | +0.22(+1.35%) |