Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.21 | 15.28 | 14.94 | 15.06 | 277,425 | -0.03(-0.23%) |
Sep 29, 2020 | 14.99 | 15.28 | 14.99 | 15.10 | 301,932 | +0.04(+0.29%) |
Sep 28, 2020 | 14.96 | 15.17 | 14.94 | 15.05 | 333,508 | +0.02(+0.12%) |
Sep 25, 2020 | 14.31 | 15.08 | 14.31 | 15.04 | 371,610 | +0.51(+3.53%) |
Sep 24, 2020 | 14.41 | 14.64 | 14.25 | 14.52 | 253,427 | +0.00(+0.00%) |
Sep 23, 2020 | 14.21 | 14.79 | 14.20 | 14.52 | 491,359 | +0.35(+2.45%) |
Sep 22, 2020 | 14.13 | 14.20 | 13.90 | 14.18 | 238,862 | +0.06(+0.43%) |
Sep 21, 2020 | 13.86 | 14.20 | 13.78 | 14.12 | 283,405 | -0.02(-0.12%) |
Sep 18, 2020 | 14.05 | 14.20 | 13.83 | 14.13 | 367,742 | +0.28(+2.03%) |
Sep 17, 2020 | 13.89 | 14.22 | 13.64 | 13.85 | 353,835 | -0.13(-0.91%) |
Sep 16, 2020 | 14.21 | 14.28 | 13.89 | 13.98 | 369,438 | +0.12(+0.86%) |
Sep 15, 2020 | 13.64 | 14.07 | 13.64 | 13.86 | 289,446 | +0.41(+3.04%) |
Sep 14, 2020 | 13.37 | 13.57 | 13.28 | 13.45 | 465,151 | +0.17(+1.28%) |
Sep 11, 2020 | 13.85 | 13.85 | 13.17 | 13.28 | 363,746 | -0.26(-1.95%) |
Sep 10, 2020 | 13.76 | 13.89 | 13.51 | 13.55 | 378,513 | -0.09(-0.69%) |
Sep 09, 2020 | 13.61 | 13.74 | 13.46 | 13.64 | 395,432 | +0.27(+2.04%) |
Sep 08, 2020 | 13.74 | 13.74 | 13.22 | 13.37 | 303,541 | -0.38(-2.78%) |
Sep 04, 2020 | 13.95 | 14.00 | 13.57 | 13.75 | 279,362 | -0.13(-0.92%) |
Sep 03, 2020 | 14.18 | 14.18 | 13.74 | 13.88 | 339,686 | -0.41(-2.86%) |
Sep 02, 2020 | 14.86 | 14.87 | 14.27 | 14.29 | 571,748 | -0.59(-3.95%) |
Sep 01, 2020 | 15.54 | 15.55 | 14.67 | 14.87 | 1,012,472 | -0.42(-2.73%) |
Aug 31, 2020 | 15.66 | 15.73 | 15.16 | 15.29 | 458,350 | -0.07(-0.44%) |
Aug 28, 2020 | 15.43 | 15.49 | 15.19 | 15.36 | 287,001 | +0.09(+0.61%) |
Aug 27, 2020 | 15.62 | 15.77 | 15.17 | 15.26 | 454,959 | -0.06(-0.39%) |
Aug 26, 2020 | 15.71 | 15.78 | 15.28 | 15.32 | 437,656 | -0.56(-3.54%) |
Aug 25, 2020 | 15.91 | 15.95 | 15.69 | 15.89 | 266,252 | +0.03(+0.16%) |
Aug 24, 2020 | 16.20 | 16.26 | 15.65 | 15.86 | 377,399 | -0.14(-0.85%) |
Aug 21, 2020 | 16.15 | 16.23 | 15.83 | 16.00 | 786,021 | -0.20(-1.21%) |
Aug 20, 2020 | 16.31 | 16.49 | 16.10 | 16.19 | 516,098 | +0.20(+1.22%) |
Aug 19, 2020 | 17.60 | 17.64 | 15.94 | 16.00 | 1,415,020 | -1.01(-5.95%) |
Aug 18, 2020 | 16.80 | 17.09 | 16.80 | 17.01 | 297,312 | +0.15(+0.91%) |
Aug 17, 2020 | 16.65 | 16.92 | 16.46 | 16.86 | 184,542 | +0.29(+1.75%) |
Aug 14, 2020 | 16.93 | 17.03 | 16.56 | 16.57 | 192,627 | -0.28(-1.67%) |
Aug 13, 2020 | 16.76 | 17.17 | 16.73 | 16.85 | 208,767 | +0.24(+1.43%) |
Aug 12, 2020 | 16.73 | 16.75 | 16.29 | 16.61 | 255,443 | +0.10(+0.62%) |
Aug 11, 2020 | 17.64 | 17.64 | 16.46 | 16.51 | 480,454 | -0.85(-4.90%) |
Aug 10, 2020 | 17.62 | 17.73 | 17.22 | 17.36 | 1,006,264 | +0.01(+0.05%) |
Aug 07, 2020 | 17.03 | 17.40 | 16.97 | 17.35 | 1,143,892 | +0.03(+0.15%) |
Aug 06, 2020 | 16.81 | 17.43 | 16.48 | 17.32 | 829,400 | +0.45(+2.67%) |
Aug 05, 2020 | 16.64 | 17.06 | 16.64 | 16.87 | 675,424 | +0.41(+2.48%) |
Aug 04, 2020 | 16.35 | 16.68 | 16.29 | 16.46 | 360,058 | +0.18(+1.10%) |
Aug 03, 2020 | 16.79 | 16.80 | 16.26 | 16.29 | 518,919 | -0.14(-0.88%) |
Jul 31, 2020 | 16.34 | 16.58 | 16.13 | 16.43 | 626,184 | +0.18(+1.10%) |
Jul 30, 2020 | 15.96 | 16.40 | 15.89 | 16.25 | 279,973 | +0.05(+0.32%) |
Jul 29, 2020 | 15.83 | 16.32 | 15.76 | 16.20 | 407,078 | +0.43(+2.70%) |
Jul 28, 2020 | 15.37 | 16.08 | 15.24 | 15.78 | 456,237 | +0.06(+0.38%) |
Jul 27, 2020 | 15.67 | 15.75 | 15.37 | 15.72 | 457,789 | -0.01(-0.05%) |
Jul 24, 2020 | 15.70 | 15.77 | 15.38 | 15.72 | 321,084 | -0.30(-1.86%) |
Jul 23, 2020 | 15.61 | 16.04 | 15.40 | 16.02 | 969,619 | +0.07(+0.43%) |
Jul 22, 2020 | 15.90 | 16.52 | 15.67 | 15.95 | 2,313,572 | +1.24(+8.44%) |
Jul 21, 2020 | 15.77 | 15.86 | 14.30 | 14.71 | 2,680,381 | -1.62(-9.90%) |
Jul 20, 2020 | 15.64 | 16.40 | 15.59 | 16.33 | 347,375 | +0.69(+4.41%) |
Jul 17, 2020 | 15.74 | 15.86 | 15.56 | 15.64 | 277,246 | -0.15(-0.97%) |
Jul 16, 2020 | 15.57 | 15.83 | 15.49 | 15.79 | 298,530 | +0.12(+0.76%) |
Jul 15, 2020 | 15.65 | 15.86 | 15.48 | 15.67 | 266,936 | +0.37(+2.39%) |
Jul 14, 2020 | 15.37 | 15.40 | 15.00 | 15.31 | 304,775 | -0.17(-1.10%) |
Jul 13, 2020 | 15.42 | 15.90 | 15.33 | 15.48 | 493,399 | +0.14(+0.94%) |
Jul 10, 2020 | 15.49 | 15.66 | 15.28 | 15.33 | 327,313 | -0.17(-1.10%) |
Jul 09, 2020 | 15.13 | 15.56 | 15.07 | 15.50 | 481,921 | +0.59(+3.94%) |
Jul 08, 2020 | 15.59 | 15.68 | 14.80 | 14.92 | 465,267 | -0.80(-5.09%) |
Jul 07, 2020 | 15.74 | 16.09 | 15.54 | 15.72 | 399,108 | +0.10(+0.65%) |
Jul 06, 2020 | 15.46 | 15.95 | 15.41 | 15.61 | 546,168 | +0.27(+1.77%) |
Jul 02, 2020 | 15.04 | 15.51 | 14.98 | 15.34 | 290,057 | +0.49(+3.26%) |