Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.13 | 15.26 | 15.09 | 15.26 | 51,382 | +0.13(+0.83%) |
Sep 29, 2020 | 15.14 | 15.14 | 15.07 | 15.13 | 12,061 | -0.01(-0.05%) |
Sep 28, 2020 | 15.06 | 15.15 | 15.02 | 15.14 | 53,125 | +0.24(+1.59%) |
Sep 25, 2020 | 14.89 | 14.90 | 14.76 | 14.90 | 42,400 | -0.14(-0.93%) |
Sep 24, 2020 | 15.15 | 15.27 | 14.98 | 15.04 | 117,060 | -0.26(-1.68%) |
Sep 23, 2020 | 15.42 | 15.43 | 15.22 | 15.30 | 64,749 | -0.10(-0.68%) |
Sep 22, 2020 | 15.41 | 15.45 | 15.34 | 15.40 | 363,416 | +0.03(+0.18%) |
Sep 21, 2020 | 15.34 | 15.47 | 15.31 | 15.38 | 629,975 | -0.03(-0.23%) |
Sep 18, 2020 | 15.40 | 15.46 | 15.38 | 15.41 | 86,813 | +0.00(+0.00%) |
Sep 17, 2020 | 15.36 | 15.42 | 15.24 | 15.41 | 255,000 | +0.03(+0.18%) |
Sep 16, 2020 | 15.54 | 15.61 | 15.38 | 15.38 | 128,366 | +0.08(+0.55%) |
Sep 15, 2020 | 14.77 | 15.42 | 14.75 | 15.30 | 166,749 | +0.76(+5.21%) |
Sep 14, 2020 | 14.44 | 14.61 | 14.44 | 14.54 | 113,990 | +0.17(+1.21%) |
Sep 11, 2020 | 14.58 | 14.60 | 14.24 | 14.37 | 252,966 | -0.08(-0.58%) |
Sep 10, 2020 | 14.84 | 14.85 | 14.45 | 14.45 | 97,440 | -0.44(-2.94%) |
Sep 09, 2020 | 14.65 | 15.03 | 14.65 | 14.89 | 64,940 | +0.14(+0.94%) |
Sep 08, 2020 | 14.87 | 14.87 | 14.69 | 14.75 | 147,002 | -0.31(-2.08%) |
Sep 04, 2020 | 15.48 | 15.56 | 14.85 | 15.06 | 147,899 | -0.42(-2.70%) |
Sep 03, 2020 | 15.53 | 15.64 | 15.42 | 15.48 | 100,524 | -0.29(-1.82%) |
Sep 02, 2020 | 15.62 | 15.77 | 15.61 | 15.77 | 118,314 | +0.18(+1.16%) |
Sep 01, 2020 | 15.62 | 15.62 | 15.51 | 15.59 | 56,804 | -0.03(-0.16%) |
Aug 31, 2020 | 15.55 | 15.62 | 15.48 | 15.61 | 103,547 | +0.03(+0.16%) |
Aug 28, 2020 | 15.51 | 15.62 | 15.51 | 15.59 | 61,308 | +0.12(+0.77%) |
Aug 27, 2020 | 15.45 | 15.54 | 15.40 | 15.47 | 61,420 | +0.08(+0.53%) |
Aug 26, 2020 | 15.37 | 15.43 | 15.33 | 15.39 | 77,039 | +0.14(+0.90%) |
Aug 25, 2020 | 15.21 | 15.29 | 15.17 | 15.25 | 71,982 | +0.12(+0.78%) |
Aug 24, 2020 | 14.90 | 15.21 | 14.86 | 15.13 | 134,368 | +0.46(+3.15%) |
Aug 21, 2020 | 14.41 | 14.71 | 14.34 | 14.67 | 119,095 | +0.26(+1.82%) |
Aug 20, 2020 | 14.37 | 14.42 | 14.28 | 14.41 | 37,162 | -0.10(-0.69%) |
Aug 19, 2020 | 14.47 | 14.57 | 14.35 | 14.51 | 51,494 | +0.05(+0.35%) |
Aug 18, 2020 | 14.48 | 14.50 | 14.39 | 14.46 | 62,827 | +0.09(+0.61%) |
Aug 17, 2020 | 14.32 | 14.48 | 14.27 | 14.37 | 102,431 | +0.13(+0.92%) |
Aug 14, 2020 | 14.27 | 14.31 | 14.17 | 14.24 | 75,555 | -0.04(-0.26%) |
Aug 13, 2020 | 14.29 | 14.36 | 14.22 | 14.27 | 37,932 | +0.03(+0.18%) |
Aug 12, 2020 | 14.19 | 14.38 | 14.19 | 14.25 | 65,902 | +0.12(+0.88%) |
Aug 11, 2020 | 14.20 | 14.24 | 14.12 | 14.12 | 61,121 | -0.11(-0.79%) |
Aug 10, 2020 | 14.38 | 14.38 | 14.19 | 14.24 | 59,707 | -0.14(-1.00%) |
Aug 07, 2020 | 14.42 | 14.42 | 14.28 | 14.38 | 102,927 | -0.17(-1.20%) |
Aug 06, 2020 | 14.41 | 14.57 | 14.41 | 14.56 | 48,188 | +0.06(+0.43%) |
Aug 05, 2020 | 14.48 | 14.57 | 14.44 | 14.49 | 53,858 | +0.07(+0.52%) |
Aug 04, 2020 | 14.19 | 14.42 | 14.19 | 14.42 | 55,240 | +0.29(+2.08%) |
Aug 03, 2020 | 14.06 | 14.27 | 14.04 | 14.12 | 43,285 | +0.21(+1.53%) |
Jul 31, 2020 | 13.86 | 14.03 | 13.83 | 13.91 | 27,692 | +0.01(+0.09%) |
Jul 30, 2020 | 13.82 | 13.91 | 13.71 | 13.90 | 42,631 | +0.03(+0.23%) |
Jul 29, 2020 | 13.88 | 13.90 | 13.77 | 13.87 | 64,033 | +0.17(+1.23%) |
Jul 28, 2020 | 13.72 | 13.77 | 13.63 | 13.70 | 81,341 | -0.11(-0.81%) |
Jul 27, 2020 | 13.76 | 13.81 | 13.71 | 13.81 | 44,175 | +0.01(+0.09%) |
Jul 24, 2020 | 13.81 | 13.82 | 13.70 | 13.80 | 106,449 | -0.28(-2.00%) |
Jul 23, 2020 | 14.13 | 14.16 | 13.99 | 14.08 | 62,188 | -0.09(-0.62%) |
Jul 22, 2020 | 14.31 | 14.33 | 14.14 | 14.17 | 130,161 | -0.15(-1.05%) |
Jul 21, 2020 | 14.28 | 14.36 | 14.24 | 14.32 | 74,785 | +0.29(+2.09%) |
Jul 20, 2020 | 13.90 | 14.03 | 13.90 | 14.02 | 44,446 | +0.22(+1.63%) |
Jul 17, 2020 | 13.69 | 13.97 | 13.64 | 13.80 | 151,750 | +0.05(+0.36%) |
Jul 16, 2020 | 13.91 | 13.95 | 13.69 | 13.75 | 165,006 | -0.47(-3.34%) |
Jul 15, 2020 | 14.25 | 14.30 | 13.97 | 14.22 | 210,454 | -0.08(-0.57%) |
Jul 14, 2020 | 14.58 | 14.62 | 14.22 | 14.31 | 164,699 | -0.48(-3.25%) |
Jul 13, 2020 | 14.35 | 14.83 | 14.35 | 14.79 | 221,221 | +0.46(+3.23%) |
Jul 10, 2020 | 14.18 | 14.37 | 14.12 | 14.32 | 98,926 | +0.12(+0.84%) |
Jul 09, 2020 | 13.99 | 14.23 | 13.98 | 14.21 | 172,850 | +0.25(+1.79%) |
Jul 08, 2020 | 13.76 | 13.99 | 13.76 | 13.96 | 136,932 | +0.28(+2.06%) |
Jul 07, 2020 | 13.71 | 13.74 | 13.59 | 13.67 | 164,265 | -0.25(-1.79%) |
Jul 06, 2020 | 13.49 | 13.92 | 13.49 | 13.92 | 222,417 | +0.84(+6.40%) |
Jul 02, 2020 | 12.88 | 13.13 | 12.88 | 13.09 | 90,602 | +0.30(+2.35%) |