Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.62 | 14.74 | 14.46 | 14.50 | 465,556 | -0.35(-2.36%) |
Sep 29, 2020 | 15.07 | 15.07 | 14.82 | 14.85 | 364,595 | -0.34(-2.25%) |
Sep 28, 2020 | 15.19 | 15.27 | 15.06 | 15.19 | 266,438 | -0.11(-0.71%) |
Sep 25, 2020 | 15.21 | 15.30 | 14.96 | 15.30 | 335,818 | +0.08(+0.55%) |
Sep 24, 2020 | 15.44 | 15.44 | 15.11 | 15.22 | 395,989 | -0.24(-1.57%) |
Sep 23, 2020 | 15.87 | 15.88 | 15.40 | 15.46 | 287,969 | -0.33(-2.11%) |
Sep 22, 2020 | 15.73 | 15.86 | 15.59 | 15.79 | 195,046 | +0.06(+0.37%) |
Sep 21, 2020 | 15.83 | 15.83 | 15.48 | 15.73 | 400,648 | -0.31(-1.92%) |
Sep 18, 2020 | 16.19 | 16.23 | 15.86 | 16.04 | 268,607 | +0.13(+0.79%) |
Sep 17, 2020 | 15.69 | 15.96 | 15.69 | 15.92 | 163,597 | +0.18(+1.11%) |
Sep 16, 2020 | 15.89 | 15.90 | 15.66 | 15.74 | 228,892 | -0.06(-0.37%) |
Sep 15, 2020 | 15.88 | 15.97 | 15.76 | 15.80 | 310,229 | -0.09(-0.58%) |
Sep 14, 2020 | 15.97 | 16.03 | 15.79 | 15.89 | 420,178 | +0.43(+2.75%) |
Sep 11, 2020 | 15.59 | 15.65 | 15.31 | 15.47 | 386,137 | +0.30(+1.98%) |
Sep 10, 2020 | 15.53 | 15.60 | 15.09 | 15.17 | 569,515 | -0.99(-6.15%) |
Sep 09, 2020 | 16.23 | 16.29 | 16.03 | 16.16 | 360,751 | -0.19(-1.17%) |
Sep 08, 2020 | 16.33 | 16.49 | 16.01 | 16.35 | 357,515 | -0.04(-0.25%) |
Sep 04, 2020 | 16.89 | 16.90 | 16.08 | 16.39 | 501,272 | +0.27(+1.66%) |
Sep 03, 2020 | 16.35 | 16.40 | 15.98 | 16.13 | 263,281 | -0.42(-2.52%) |
Sep 02, 2020 | 16.53 | 16.59 | 16.35 | 16.54 | 343,082 | +0.12(+0.71%) |
Sep 01, 2020 | 16.61 | 16.61 | 16.26 | 16.43 | 335,253 | -0.21(-1.25%) |
Aug 31, 2020 | 16.56 | 16.71 | 16.43 | 16.64 | 296,466 | -0.25(-1.48%) |
Aug 28, 2020 | 16.86 | 16.98 | 16.84 | 16.89 | 119,447 | +0.08(+0.50%) |
Aug 27, 2020 | 16.99 | 17.01 | 16.63 | 16.80 | 244,917 | -0.34(-2.00%) |
Aug 26, 2020 | 17.14 | 17.26 | 17.05 | 17.14 | 249,215 | +0.07(+0.39%) |
Aug 25, 2020 | 16.80 | 17.13 | 16.74 | 17.08 | 286,495 | +0.26(+1.54%) |
Aug 24, 2020 | 16.86 | 16.99 | 16.78 | 16.82 | 361,420 | +0.13(+0.75%) |
Aug 21, 2020 | 16.56 | 16.72 | 16.51 | 16.69 | 148,320 | +0.09(+0.55%) |
Aug 20, 2020 | 16.59 | 16.69 | 16.45 | 16.60 | 164,200 | -0.08(-0.50%) |
Aug 19, 2020 | 16.83 | 16.99 | 16.65 | 16.69 | 245,617 | -0.27(-1.58%) |
Aug 18, 2020 | 16.91 | 17.14 | 16.81 | 16.95 | 206,525 | -0.06(-0.34%) |
Aug 17, 2020 | 16.76 | 17.14 | 16.76 | 17.01 | 309,522 | +0.25(+1.49%) |
Aug 14, 2020 | 16.81 | 16.99 | 16.76 | 16.76 | 138,137 | +0.05(+0.30%) |
Aug 13, 2020 | 16.78 | 16.98 | 16.61 | 16.71 | 322,463 | +0.07(+0.40%) |
Aug 12, 2020 | 16.59 | 16.79 | 16.59 | 16.64 | 163,493 | +0.07(+0.40%) |
Aug 11, 2020 | 16.76 | 16.91 | 16.55 | 16.58 | 239,151 | -0.12(-0.70%) |
Aug 10, 2020 | 16.78 | 16.79 | 16.59 | 16.69 | 197,441 | -0.10(-0.60%) |
Aug 07, 2020 | 16.78 | 16.86 | 16.64 | 16.79 | 246,802 | -0.24(-1.42%) |
Aug 06, 2020 | 17.04 | 17.09 | 16.81 | 17.04 | 290,417 | -0.01(-0.05%) |
Aug 05, 2020 | 16.96 | 17.17 | 16.89 | 17.04 | 422,593 | +0.35(+2.10%) |
Aug 04, 2020 | 16.62 | 16.82 | 16.59 | 16.69 | 220,619 | +0.17(+1.01%) |
Aug 03, 2020 | 16.79 | 16.79 | 16.39 | 16.53 | 380,173 | -0.59(-3.46%) |
Jul 31, 2020 | 17.19 | 17.19 | 16.99 | 17.12 | 206,067 | -0.12(-0.68%) |
Jul 30, 2020 | 17.15 | 17.35 | 17.05 | 17.24 | 213,655 | +0.07(+0.39%) |
Jul 29, 2020 | 17.14 | 17.23 | 17.01 | 17.17 | 274,139 | +0.08(+0.44%) |
Jul 28, 2020 | 17.24 | 17.24 | 17.03 | 17.09 | 238,691 | -0.29(-1.68%) |
Jul 27, 2020 | 17.27 | 17.47 | 17.25 | 17.39 | 142,155 | +0.24(+1.41%) |
Jul 24, 2020 | 17.15 | 17.23 | 17.04 | 17.14 | 826,427 | -0.09(-0.53%) |
Jul 23, 2020 | 17.43 | 17.43 | 17.12 | 17.24 | 876,555 | -0.02(-0.14%) |
Jul 22, 2020 | 17.49 | 17.49 | 17.14 | 17.26 | 347,134 | -0.08(-0.43%) |
Jul 21, 2020 | 17.45 | 17.50 | 17.31 | 17.34 | 252,708 | -0.01(-0.05%) |
Jul 20, 2020 | 17.40 | 17.52 | 17.27 | 17.34 | 285,895 | -0.10(-0.57%) |
Jul 17, 2020 | 17.53 | 17.53 | 17.34 | 17.44 | 237,936 | -0.23(-1.32%) |
Jul 16, 2020 | 17.55 | 17.68 | 17.54 | 17.68 | 252,110 | -0.04(-0.24%) |
Jul 15, 2020 | 17.66 | 17.78 | 17.62 | 17.72 | 434,915 | +0.03(+0.19%) |
Jul 14, 2020 | 17.65 | 17.73 | 17.55 | 17.69 | 254,182 | +0.08(+0.43%) |
Jul 13, 2020 | 17.78 | 17.83 | 17.58 | 17.61 | 412,545 | -0.12(-0.66%) |
Jul 10, 2020 | 17.83 | 17.87 | 17.61 | 17.73 | 404,707 | -0.04(-0.24%) |
Jul 09, 2020 | 17.94 | 17.95 | 17.64 | 17.77 | 254,786 | +0.02(+0.09%) |
Jul 08, 2020 | 17.77 | 18.01 | 17.48 | 17.76 | 386,677 | +0.18(+1.04%) |
Jul 07, 2020 | 17.58 | 17.81 | 17.51 | 17.57 | 304,265 | -0.17(-0.94%) |
Jul 06, 2020 | 17.73 | 17.93 | 17.64 | 17.74 | 243,875 | -0.14(-0.80%) |
Jul 02, 2020 | 17.62 | 18.03 | 17.61 | 17.88 | 389,449 | +0.59(+3.40%) |