Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.71 | 13.72 | 13.24 | 13.49 | 39,618 | -0.10(-0.72%) |
Sep 29, 2020 | 13.69 | 13.69 | 13.23 | 13.59 | 24,810 | -0.05(-0.36%) |
Sep 28, 2020 | 13.49 | 13.87 | 13.36 | 13.64 | 20,847 | +0.34(+2.58%) |
Sep 25, 2020 | 13.31 | 13.51 | 13.23 | 13.29 | 30,907 | -0.17(-1.24%) |
Sep 24, 2020 | 13.23 | 13.74 | 13.18 | 13.46 | 38,008 | +0.35(+2.69%) |
Sep 23, 2020 | 13.39 | 13.82 | 13.08 | 13.11 | 57,365 | -0.32(-2.41%) |
Sep 22, 2020 | 13.60 | 13.71 | 13.24 | 13.43 | 70,284 | -0.08(-0.58%) |
Sep 21, 2020 | 13.70 | 13.84 | 13.46 | 13.51 | 87,088 | -0.57(-4.04%) |
Sep 18, 2020 | 13.98 | 14.20 | 13.64 | 14.08 | 116,795 | +0.29(+2.13%) |
Sep 17, 2020 | 13.95 | 14.20 | 13.72 | 13.78 | 65,154 | -0.25(-1.75%) |
Sep 16, 2020 | 14.11 | 14.31 | 13.94 | 14.03 | 67,733 | +0.11(+0.77%) |
Sep 15, 2020 | 14.41 | 14.41 | 13.82 | 13.92 | 32,660 | -0.47(-3.25%) |
Sep 14, 2020 | 14.52 | 14.60 | 14.27 | 14.39 | 39,247 | +0.10(+0.68%) |
Sep 11, 2020 | 14.49 | 14.56 | 14.08 | 14.29 | 46,636 | -0.19(-1.34%) |
Sep 10, 2020 | 14.86 | 14.89 | 14.32 | 14.49 | 45,767 | -0.28(-1.91%) |
Sep 09, 2020 | 14.91 | 15.12 | 14.53 | 14.77 | 35,364 | -0.08(-0.52%) |
Sep 08, 2020 | 15.43 | 15.43 | 14.75 | 14.85 | 59,383 | -0.65(-4.21%) |
Sep 04, 2020 | 15.65 | 15.79 | 15.02 | 15.50 | 38,932 | +0.18(+1.21%) |
Sep 03, 2020 | 15.88 | 16.06 | 15.17 | 15.31 | 47,056 | -0.50(-3.14%) |
Sep 02, 2020 | 15.47 | 15.88 | 15.47 | 15.81 | 46,811 | +0.30(+1.95%) |
Sep 01, 2020 | 14.91 | 15.69 | 14.91 | 15.51 | 48,117 | +0.49(+3.24%) |
Aug 31, 2020 | 15.71 | 15.71 | 15.02 | 15.02 | 36,195 | -0.79(-4.99%) |
Aug 28, 2020 | 15.88 | 16.06 | 15.35 | 15.81 | 32,255 | +0.13(+0.81%) |
Aug 27, 2020 | 15.30 | 16.09 | 15.30 | 15.68 | 43,528 | +0.50(+3.27%) |
Aug 26, 2020 | 15.87 | 16.13 | 15.16 | 15.19 | 32,827 | -0.75(-4.70%) |
Aug 25, 2020 | 16.22 | 16.86 | 15.86 | 15.94 | 30,072 | -0.14(-0.85%) |
Aug 24, 2020 | 15.61 | 16.08 | 15.48 | 16.07 | 63,718 | +0.50(+3.19%) |
Aug 21, 2020 | 16.07 | 16.33 | 15.50 | 15.58 | 49,820 | -0.53(-3.26%) |
Aug 20, 2020 | 16.07 | 16.39 | 15.93 | 16.10 | 38,976 | -0.23(-1.43%) |
Aug 19, 2020 | 16.42 | 16.55 | 16.16 | 16.34 | 38,857 | -0.12(-0.71%) |
Aug 18, 2020 | 16.51 | 16.55 | 16.16 | 16.45 | 22,245 | -0.06(-0.35%) |
Aug 17, 2020 | 16.86 | 16.96 | 16.35 | 16.51 | 23,830 | -0.35(-2.08%) |
Aug 14, 2020 | 16.62 | 17.02 | 16.43 | 16.86 | 28,454 | +0.11(+0.64%) |
Aug 13, 2020 | 17.07 | 17.10 | 16.68 | 16.75 | 28,387 | -0.32(-1.88%) |
Aug 12, 2020 | 17.46 | 17.47 | 17.01 | 17.07 | 42,783 | -0.16(-0.90%) |
Aug 11, 2020 | 17.20 | 17.62 | 17.12 | 17.23 | 51,632 | +0.26(+1.55%) |
Aug 10, 2020 | 17.19 | 17.19 | 16.68 | 16.97 | 92,760 | -0.08(-0.46%) |
Aug 07, 2020 | 16.46 | 17.05 | 16.46 | 17.05 | 73,036 | +0.50(+3.00%) |
Aug 06, 2020 | 16.30 | 16.94 | 15.88 | 16.55 | 75,056 | +0.88(+5.59%) |
Aug 05, 2020 | 15.05 | 15.73 | 15.04 | 15.67 | 50,760 | +0.85(+5.71%) |
Aug 04, 2020 | 14.94 | 15.12 | 14.71 | 14.83 | 73,584 | -0.21(-1.42%) |
Aug 03, 2020 | 15.24 | 15.26 | 14.85 | 15.04 | 41,125 | -0.06(-0.39%) |
Jul 31, 2020 | 15.50 | 15.50 | 14.94 | 15.10 | 82,281 | -0.38(-2.45%) |
Jul 30, 2020 | 15.18 | 15.59 | 14.92 | 15.48 | 73,214 | -0.04(-0.25%) |
Jul 29, 2020 | 15.54 | 15.71 | 15.25 | 15.52 | 64,879 | +0.05(+0.31%) |
Jul 28, 2020 | 15.42 | 15.69 | 15.34 | 15.47 | 46,562 | +0.05(+0.32%) |
Jul 27, 2020 | 15.94 | 16.02 | 15.31 | 15.42 | 50,261 | -0.55(-3.47%) |
Jul 24, 2020 | 16.10 | 17.09 | 15.85 | 15.97 | 44,684 | -0.06(-0.36%) |
Jul 23, 2020 | 16.39 | 16.40 | 15.97 | 16.03 | 52,219 | -0.45(-2.72%) |
Jul 22, 2020 | 16.47 | 16.66 | 16.21 | 16.48 | 44,807 | -0.11(-0.65%) |
Jul 21, 2020 | 16.54 | 17.02 | 16.33 | 16.59 | 70,242 | +0.05(+0.29%) |
Jul 20, 2020 | 16.88 | 16.89 | 16.40 | 16.54 | 35,682 | -0.52(-3.03%) |
Jul 17, 2020 | 17.50 | 17.50 | 16.95 | 17.06 | 42,013 | -0.25(-1.46%) |
Jul 16, 2020 | 17.77 | 18.07 | 17.21 | 17.31 | 64,759 | -0.49(-2.73%) |
Jul 15, 2020 | 17.71 | 18.26 | 17.54 | 17.80 | 64,550 | +0.56(+3.28%) |
Jul 14, 2020 | 16.85 | 17.43 | 16.74 | 17.23 | 49,507 | +0.34(+2.02%) |
Jul 13, 2020 | 17.13 | 17.43 | 16.72 | 16.89 | 63,138 | +0.04(+0.23%) |
Jul 10, 2020 | 15.90 | 16.95 | 15.72 | 16.85 | 64,818 | +0.99(+6.26%) |
Jul 09, 2020 | 16.21 | 16.47 | 15.72 | 15.86 | 92,540 | -0.04(-0.24%) |
Jul 08, 2020 | 15.52 | 16.04 | 15.43 | 15.90 | 93,996 | +0.34(+2.19%) |
Jul 07, 2020 | 16.37 | 16.44 | 15.53 | 15.56 | 50,574 | -1.03(-6.22%) |
Jul 06, 2020 | 17.00 | 17.00 | 16.37 | 16.59 | 36,788 | -0.09(-0.53%) |
Jul 02, 2020 | 17.25 | 17.32 | 16.61 | 16.68 | 38,624 | -0.15(-0.87%) |