Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.52 | 15.37 | 14.42 | 14.97 | 22,987 | +0.51(+3.50%) |
Sep 29, 2020 | 14.52 | 14.55 | 14.25 | 14.47 | 7,004 | -0.04(-0.27%) |
Sep 28, 2020 | 14.80 | 14.80 | 14.30 | 14.51 | 27,817 | +0.18(+1.22%) |
Sep 25, 2020 | 14.09 | 14.40 | 13.87 | 14.33 | 13,771 | +0.44(+3.15%) |
Sep 24, 2020 | 14.59 | 14.76 | 13.68 | 13.89 | 72,293 | -0.88(-5.93%) |
Sep 23, 2020 | 15.79 | 15.79 | 14.71 | 14.77 | 34,109 | -1.02(-6.47%) |
Sep 22, 2020 | 15.87 | 15.87 | 14.87 | 15.79 | 18,241 | +0.30(+1.95%) |
Sep 21, 2020 | 16.34 | 16.38 | 14.95 | 15.49 | 55,035 | -1.55(-9.08%) |
Sep 18, 2020 | 16.73 | 17.20 | 16.30 | 17.04 | 18,396 | +0.45(+2.70%) |
Sep 17, 2020 | 16.42 | 16.76 | 16.14 | 16.59 | 16,462 | -0.35(-2.09%) |
Sep 16, 2020 | 16.82 | 17.44 | 16.81 | 16.94 | 34,146 | +0.35(+2.13%) |
Sep 15, 2020 | 16.73 | 17.00 | 16.41 | 16.59 | 28,139 | +0.23(+1.43%) |
Sep 14, 2020 | 15.21 | 16.63 | 15.21 | 16.36 | 75,221 | +1.65(+11.25%) |
Sep 11, 2020 | 14.91 | 15.07 | 14.39 | 14.70 | 13,566 | -0.19(-1.31%) |
Sep 10, 2020 | 15.69 | 15.86 | 14.84 | 14.90 | 32,825 | -0.54(-3.53%) |
Sep 09, 2020 | 15.03 | 15.84 | 15.03 | 15.44 | 40,716 | +1.21(+8.48%) |
Sep 08, 2020 | 14.47 | 14.92 | 14.23 | 14.23 | 36,484 | -0.56(-3.81%) |
Sep 04, 2020 | 15.16 | 15.16 | 13.87 | 14.80 | 73,895 | -0.36(-2.37%) |
Sep 03, 2020 | 16.20 | 16.26 | 14.94 | 15.16 | 46,266 | -1.05(-6.48%) |
Sep 02, 2020 | 15.25 | 16.34 | 14.95 | 16.21 | 31,972 | +0.91(+5.95%) |
Sep 01, 2020 | 16.01 | 16.05 | 15.18 | 15.30 | 18,762 | -0.71(-4.46%) |
Aug 31, 2020 | 15.48 | 16.14 | 15.40 | 16.01 | 22,919 | +0.56(+3.65%) |
Aug 28, 2020 | 15.13 | 15.49 | 15.03 | 15.45 | 37,718 | +0.23(+1.53%) |
Aug 27, 2020 | 15.19 | 15.35 | 14.94 | 15.22 | 17,883 | -0.09(-0.57%) |
Aug 26, 2020 | 15.66 | 15.66 | 15.00 | 15.31 | 40,666 | -0.22(-1.42%) |
Aug 25, 2020 | 15.22 | 15.53 | 15.09 | 15.53 | 26,197 | +0.30(+1.96%) |
Aug 24, 2020 | 15.61 | 15.61 | 14.98 | 15.23 | 20,127 | -0.09(-0.62%) |
Aug 21, 2020 | 15.57 | 15.60 | 15.17 | 15.32 | 63,926 | -0.62(-3.87%) |
Aug 20, 2020 | 15.65 | 16.01 | 15.58 | 15.94 | 13,901 | +0.07(+0.43%) |
Aug 19, 2020 | 16.05 | 16.39 | 15.84 | 15.87 | 21,469 | -0.19(-1.21%) |
Aug 18, 2020 | 16.35 | 16.39 | 15.57 | 16.06 | 38,150 | -0.26(-1.61%) |
Aug 17, 2020 | 15.48 | 16.39 | 15.48 | 16.33 | 39,955 | +0.77(+4.94%) |
Aug 14, 2020 | 15.38 | 15.77 | 15.29 | 15.56 | 9,763 | -0.01(-0.06%) |
Aug 13, 2020 | 15.60 | 15.73 | 15.44 | 15.57 | 10,631 | -0.07(-0.44%) |
Aug 12, 2020 | 15.64 | 15.81 | 15.52 | 15.64 | 27,970 | +0.26(+1.71%) |
Aug 11, 2020 | 16.54 | 16.56 | 15.35 | 15.37 | 51,760 | -0.95(-5.84%) |
Aug 10, 2020 | 16.69 | 16.73 | 16.26 | 16.33 | 60,021 | -0.28(-1.70%) |
Aug 07, 2020 | 16.16 | 16.79 | 16.16 | 16.61 | 19,732 | +0.32(+1.97%) |
Aug 06, 2020 | 16.54 | 16.86 | 15.92 | 16.29 | 50,154 | -0.34(-2.05%) |
Aug 05, 2020 | 15.99 | 16.64 | 15.82 | 16.63 | 91,274 | +1.25(+8.16%) |
Aug 04, 2020 | 15.39 | 15.47 | 15.08 | 15.37 | 24,476 | -0.10(-0.62%) |
Aug 03, 2020 | 14.59 | 15.57 | 14.59 | 15.47 | 47,175 | +1.06(+7.36%) |
Jul 31, 2020 | 15.11 | 15.11 | 14.06 | 14.41 | 68,448 | -0.77(-5.06%) |
Jul 30, 2020 | 14.63 | 15.34 | 14.63 | 15.18 | 14,460 | +0.12(+0.77%) |
Jul 29, 2020 | 14.94 | 15.20 | 14.59 | 15.06 | 43,019 | +0.19(+1.31%) |
Jul 28, 2020 | 15.32 | 15.52 | 14.87 | 14.87 | 10,579 | -0.39(-2.55%) |
Jul 27, 2020 | 14.90 | 15.29 | 14.65 | 15.26 | 49,136 | +0.28(+1.88%) |
Jul 24, 2020 | 15.34 | 15.34 | 14.64 | 14.97 | 75,951 | -0.57(-3.69%) |
Jul 23, 2020 | 16.19 | 16.34 | 15.43 | 15.55 | 35,511 | -0.57(-3.51%) |
Jul 22, 2020 | 16.30 | 16.53 | 15.85 | 16.11 | 40,344 | -0.01(-0.05%) |
Jul 21, 2020 | 16.70 | 16.87 | 15.96 | 16.12 | 48,949 | -0.42(-2.53%) |
Jul 20, 2020 | 16.90 | 16.90 | 16.36 | 16.54 | 59,167 | -0.09(-0.53%) |
Jul 17, 2020 | 16.05 | 16.81 | 16.05 | 16.63 | 82,529 | +0.52(+3.20%) |
Jul 16, 2020 | 16.45 | 16.45 | 15.69 | 16.11 | 66,585 | -0.53(-3.16%) |
Jul 15, 2020 | 15.81 | 16.82 | 15.81 | 16.64 | 167,235 | +1.33(+8.71%) |
Jul 14, 2020 | 14.70 | 15.31 | 14.54 | 15.31 | 53,900 | +0.52(+3.49%) |
Jul 13, 2020 | 15.44 | 16.39 | 14.69 | 14.79 | 115,450 | -0.41(-2.69%) |
Jul 10, 2020 | 15.10 | 15.34 | 14.78 | 15.20 | 16,855 | +0.06(+0.39%) |
Jul 09, 2020 | 15.68 | 15.86 | 14.50 | 15.14 | 55,407 | -0.58(-3.71%) |
Jul 08, 2020 | 15.51 | 15.72 | 15.23 | 15.72 | 32,084 | +0.43(+2.80%) |
Jul 07, 2020 | 15.60 | 15.97 | 15.23 | 15.30 | 45,531 | -0.31(-2.00%) |
Jul 06, 2020 | 15.35 | 15.86 | 15.35 | 15.61 | 61,102 | +0.62(+4.16%) |
Jul 02, 2020 | 15.47 | 15.84 | 14.95 | 14.98 | 51,079 | -0.05(-0.32%) |