Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.14 | 15.21 | 15.02 | 15.10 | 714,336 | +0.02(+0.12%) |
Sep 29, 2020 | 15.08 | 15.19 | 15.05 | 15.08 | 670,831 | -0.42(-2.70%) |
Sep 28, 2020 | 15.25 | 15.52 | 15.24 | 15.50 | 844,339 | +0.71(+4.80%) |
Sep 25, 2020 | 14.74 | 14.85 | 14.70 | 14.79 | 732,730 | -0.12(-0.79%) |
Sep 24, 2020 | 14.74 | 14.97 | 14.61 | 14.91 | 615,127 | +0.15(+1.05%) |
Sep 23, 2020 | 14.92 | 15.02 | 14.75 | 14.75 | 1,186,812 | -0.02(-0.12%) |
Sep 22, 2020 | 14.76 | 14.94 | 14.70 | 14.77 | 675,468 | +0.03(+0.19%) |
Sep 21, 2020 | 14.67 | 14.75 | 14.48 | 14.74 | 624,922 | -0.18(-1.22%) |
Sep 18, 2020 | 15.06 | 15.06 | 14.84 | 14.93 | 586,711 | -0.35(-2.26%) |
Sep 17, 2020 | 15.02 | 15.27 | 15.02 | 15.27 | 512,515 | +0.15(+0.96%) |
Sep 16, 2020 | 15.09 | 15.18 | 15.04 | 15.13 | 408,278 | -0.14(-0.89%) |
Sep 15, 2020 | 15.42 | 15.44 | 15.25 | 15.26 | 716,125 | -0.43(-2.73%) |
Sep 14, 2020 | 15.63 | 15.82 | 15.60 | 15.69 | 791,606 | +0.59(+3.92%) |
Sep 11, 2020 | 14.97 | 15.12 | 14.93 | 15.10 | 765,471 | +0.30(+2.03%) |
Sep 10, 2020 | 15.01 | 15.03 | 14.79 | 14.80 | 444,645 | -0.16(-1.09%) |
Sep 09, 2020 | 14.96 | 15.06 | 14.88 | 14.96 | 470,070 | +0.09(+0.61%) |
Sep 08, 2020 | 14.89 | 14.93 | 14.74 | 14.87 | 566,926 | -0.03(-0.18%) |
Sep 04, 2020 | 14.92 | 14.97 | 14.65 | 14.90 | 525,623 | +0.05(+0.31%) |
Sep 03, 2020 | 15.15 | 15.20 | 14.79 | 14.85 | 611,765 | -0.25(-1.69%) |
Sep 02, 2020 | 15.00 | 15.12 | 14.91 | 15.11 | 481,409 | +0.11(+0.73%) |
Sep 01, 2020 | 15.28 | 15.28 | 14.94 | 15.00 | 785,821 | -0.62(-3.96%) |
Aug 31, 2020 | 15.81 | 15.81 | 15.55 | 15.62 | 949,241 | -0.19(-1.21%) |
Aug 28, 2020 | 15.77 | 15.82 | 15.73 | 15.81 | 334,007 | +0.06(+0.40%) |
Aug 27, 2020 | 15.84 | 15.84 | 15.65 | 15.75 | 405,972 | -0.20(-1.26%) |
Aug 26, 2020 | 15.87 | 15.96 | 15.87 | 15.95 | 1,133,573 | -0.12(-0.74%) |
Aug 25, 2020 | 16.09 | 16.26 | 16.06 | 16.06 | 810,974 | +0.32(+2.02%) |
Aug 24, 2020 | 15.66 | 15.77 | 15.60 | 15.75 | 640,248 | -0.13(-0.80%) |
Aug 21, 2020 | 15.91 | 15.91 | 15.77 | 15.87 | 240,947 | -0.07(-0.46%) |
Aug 20, 2020 | 15.87 | 15.96 | 15.84 | 15.95 | 458,772 | +0.10(+0.63%) |
Aug 19, 2020 | 15.94 | 16.09 | 15.84 | 15.85 | 488,614 | +0.08(+0.52%) |
Aug 18, 2020 | 15.96 | 15.96 | 15.75 | 15.76 | 540,021 | -0.35(-2.15%) |
Aug 17, 2020 | 16.20 | 16.26 | 16.09 | 16.11 | 616,104 | -0.15(-0.90%) |
Aug 14, 2020 | 16.12 | 16.32 | 16.11 | 16.26 | 310,056 | +0.15(+0.90%) |
Aug 13, 2020 | 16.01 | 16.14 | 15.96 | 16.11 | 356,459 | +0.04(+0.23%) |
Aug 12, 2020 | 16.12 | 16.13 | 16.04 | 16.07 | 541,258 | +0.30(+1.90%) |
Aug 11, 2020 | 16.02 | 16.12 | 15.77 | 15.77 | 538,042 | +0.11(+0.70%) |
Aug 10, 2020 | 15.63 | 15.70 | 15.60 | 15.66 | 398,502 | +0.06(+0.41%) |
Aug 07, 2020 | 15.42 | 15.60 | 15.41 | 15.60 | 357,740 | +0.28(+1.84%) |
Aug 06, 2020 | 15.15 | 15.37 | 15.15 | 15.32 | 540,240 | +0.05(+0.30%) |
Aug 05, 2020 | 15.34 | 15.44 | 15.25 | 15.27 | 465,296 | -0.06(-0.42%) |
Aug 04, 2020 | 15.32 | 15.45 | 15.26 | 15.34 | 646,670 | +0.12(+0.78%) |
Aug 03, 2020 | 14.98 | 15.24 | 14.95 | 15.22 | 817,970 | +0.50(+3.40%) |
Jul 31, 2020 | 14.88 | 14.89 | 14.65 | 14.72 | 976,204 | -0.86(-5.55%) |
Jul 30, 2020 | 15.65 | 15.66 | 15.35 | 15.58 | 645,166 | -0.25(-1.61%) |
Jul 29, 2020 | 15.77 | 15.90 | 15.70 | 15.84 | 1,966,021 | -0.86(-5.18%) |
Jul 28, 2020 | 17.17 | 17.18 | 16.69 | 16.70 | 1,549,821 | -1.33(-7.37%) |
Jul 27, 2020 | 18.02 | 18.16 | 17.99 | 18.03 | 471,635 | +0.13(+0.71%) |
Jul 24, 2020 | 18.01 | 18.03 | 17.85 | 17.90 | 328,953 | -0.11(-0.61%) |
Jul 23, 2020 | 18.08 | 18.18 | 18.00 | 18.01 | 228,855 | -0.04(-0.20%) |
Jul 22, 2020 | 18.04 | 18.11 | 18.00 | 18.05 | 284,415 | -0.02(-0.10%) |
Jul 21, 2020 | 18.21 | 18.22 | 18.05 | 18.07 | 420,646 | -0.44(-2.36%) |
Jul 20, 2020 | 18.41 | 18.51 | 18.39 | 18.50 | 342,681 | +0.25(+1.40%) |
Jul 17, 2020 | 18.34 | 18.34 | 18.19 | 18.25 | 263,580 | -0.27(-1.47%) |
Jul 16, 2020 | 18.51 | 18.62 | 18.44 | 18.52 | 364,785 | +0.13(+0.69%) |
Jul 15, 2020 | 18.54 | 18.62 | 18.37 | 18.39 | 525,795 | -0.15(-0.79%) |
Jul 14, 2020 | 18.25 | 18.60 | 18.21 | 18.54 | 812,806 | +0.65(+3.61%) |
Jul 13, 2020 | 17.86 | 18.10 | 17.78 | 17.89 | 732,693 | +0.56(+3.26%) |
Jul 10, 2020 | 17.11 | 17.37 | 17.11 | 17.33 | 397,843 | +0.23(+1.33%) |
Jul 09, 2020 | 17.39 | 17.40 | 17.01 | 17.10 | 573,709 | -0.51(-2.89%) |
Jul 08, 2020 | 17.63 | 17.65 | 17.40 | 17.61 | 714,470 | -0.17(-0.97%) |
Jul 07, 2020 | 18.00 | 18.08 | 17.78 | 17.78 | 380,856 | -0.37(-2.06%) |
Jul 06, 2020 | 18.12 | 18.19 | 18.03 | 18.16 | 379,006 | +0.22(+1.22%) |
Jul 02, 2020 | 17.96 | 18.12 | 17.93 | 17.94 | 432,782 | +0.19(+1.08%) |