Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.86 | 14.96 | 14.79 | 14.86 | 76,929 | +0.04(+0.24%) |
Sep 29, 2020 | 14.85 | 14.88 | 14.71 | 14.83 | 101,282 | -0.02(-0.12%) |
Sep 28, 2020 | 14.85 | 14.92 | 14.75 | 14.85 | 78,286 | +0.22(+1.48%) |
Sep 25, 2020 | 14.41 | 14.69 | 14.41 | 14.63 | 78,590 | +0.14(+0.97%) |
Sep 24, 2020 | 14.52 | 14.61 | 14.41 | 14.49 | 164,469 | -0.13(-0.92%) |
Sep 23, 2020 | 15.12 | 15.13 | 14.58 | 14.62 | 55,410 | -0.46(-3.03%) |
Sep 22, 2020 | 14.85 | 15.09 | 14.85 | 15.08 | 61,361 | +0.27(+1.82%) |
Sep 21, 2020 | 14.99 | 14.99 | 14.57 | 14.81 | 114,726 | -0.26(-1.75%) |
Sep 18, 2020 | 15.05 | 15.18 | 14.95 | 15.08 | 43,983 | -0.06(-0.39%) |
Sep 17, 2020 | 15.10 | 15.20 | 14.88 | 15.13 | 67,145 | -0.15(-1.00%) |
Sep 16, 2020 | 15.33 | 15.44 | 15.24 | 15.29 | 58,001 | +0.04(+0.23%) |
Sep 15, 2020 | 15.25 | 15.39 | 15.08 | 15.25 | 93,365 | +0.21(+1.36%) |
Sep 14, 2020 | 14.84 | 15.37 | 14.84 | 15.05 | 119,721 | +0.28(+1.91%) |
Sep 11, 2020 | 14.87 | 14.99 | 14.67 | 14.76 | 78,419 | -0.07(-0.47%) |
Sep 10, 2020 | 15.14 | 15.25 | 14.83 | 14.83 | 92,739 | -0.21(-1.41%) |
Sep 09, 2020 | 14.81 | 15.06 | 14.74 | 15.05 | 139,509 | +0.40(+2.70%) |
Sep 08, 2020 | 14.80 | 14.88 | 14.57 | 14.65 | 149,716 | -0.54(-3.53%) |
Sep 04, 2020 | 15.59 | 15.59 | 14.72 | 15.19 | 179,651 | -0.31(-1.99%) |
Sep 03, 2020 | 16.00 | 16.08 | 15.36 | 15.50 | 153,158 | -0.56(-3.48%) |
Sep 02, 2020 | 16.14 | 16.46 | 15.82 | 16.06 | 119,436 | +0.09(+0.55%) |
Sep 01, 2020 | 15.82 | 16.03 | 15.82 | 15.97 | 129,160 | +0.07(+0.44%) |
Aug 31, 2020 | 15.86 | 15.98 | 15.79 | 15.90 | 61,229 | +0.10(+0.66%) |
Aug 28, 2020 | 15.96 | 16.06 | 15.75 | 15.79 | 97,118 | -0.05(-0.29%) |
Aug 27, 2020 | 15.76 | 15.86 | 15.61 | 15.84 | 60,445 | +0.20(+1.27%) |
Aug 26, 2020 | 15.55 | 15.66 | 15.50 | 15.64 | 147,607 | +0.08(+0.52%) |
Aug 25, 2020 | 15.64 | 15.66 | 15.44 | 15.56 | 71,984 | +0.00(+0.00%) |
Aug 24, 2020 | 15.50 | 15.57 | 15.45 | 15.56 | 72,258 | +0.08(+0.49%) |
Aug 21, 2020 | 15.46 | 15.50 | 15.42 | 15.48 | 57,310 | +0.05(+0.34%) |
Aug 20, 2020 | 15.32 | 15.49 | 15.27 | 15.43 | 42,625 | +0.09(+0.61%) |
Aug 19, 2020 | 15.46 | 15.54 | 15.32 | 15.34 | 55,371 | -0.12(-0.79%) |
Aug 18, 2020 | 15.38 | 15.54 | 15.36 | 15.46 | 64,130 | +0.19(+1.22%) |
Aug 17, 2020 | 15.08 | 15.31 | 15.07 | 15.28 | 64,559 | +0.20(+1.35%) |
Aug 14, 2020 | 15.13 | 15.22 | 15.03 | 15.07 | 71,895 | -0.05(-0.35%) |
Aug 13, 2020 | 15.22 | 15.33 | 15.10 | 15.12 | 114,911 | -0.05(-0.31%) |
Aug 12, 2020 | 15.07 | 15.21 | 15.01 | 15.17 | 109,306 | +0.18(+1.23%) |
Aug 11, 2020 | 15.23 | 15.23 | 14.94 | 14.99 | 164,139 | -0.13(-0.84%) |
Aug 10, 2020 | 15.14 | 15.14 | 14.92 | 15.11 | 89,632 | +0.06(+0.38%) |
Aug 07, 2020 | 15.19 | 15.21 | 14.99 | 15.05 | 71,325 | -0.14(-0.91%) |
Aug 06, 2020 | 15.27 | 15.27 | 15.14 | 15.19 | 51,009 | -0.01(-0.08%) |
Aug 05, 2020 | 15.03 | 15.25 | 15.00 | 15.21 | 58,443 | +0.21(+1.39%) |
Aug 04, 2020 | 14.79 | 15.03 | 14.79 | 15.00 | 71,895 | +0.17(+1.17%) |
Aug 03, 2020 | 14.85 | 14.88 | 14.71 | 14.82 | 69,443 | +0.10(+0.71%) |
Jul 31, 2020 | 14.77 | 14.85 | 14.53 | 14.72 | 85,832 | -0.03(-0.24%) |
Jul 30, 2020 | 14.71 | 14.77 | 14.55 | 14.75 | 38,249 | +0.02(+0.12%) |
Jul 29, 2020 | 14.52 | 14.75 | 14.52 | 14.74 | 27,414 | +0.27(+1.84%) |
Jul 28, 2020 | 14.53 | 14.59 | 14.44 | 14.47 | 65,970 | -0.06(-0.44%) |
Jul 27, 2020 | 14.26 | 14.66 | 14.25 | 14.53 | 88,696 | +0.36(+2.57%) |
Jul 24, 2020 | 14.30 | 14.31 | 14.06 | 14.17 | 66,835 | -0.21(-1.45%) |
Jul 23, 2020 | 14.65 | 14.74 | 14.32 | 14.38 | 60,761 | -0.25(-1.72%) |
Jul 22, 2020 | 14.50 | 14.70 | 14.48 | 14.63 | 55,944 | +0.11(+0.78%) |
Jul 21, 2020 | 14.57 | 14.70 | 14.49 | 14.52 | 62,079 | +0.10(+0.68%) |
Jul 20, 2020 | 14.26 | 14.51 | 14.24 | 14.42 | 50,301 | +0.17(+1.22%) |
Jul 17, 2020 | 14.26 | 14.26 | 14.10 | 14.24 | 102,412 | +0.12(+0.82%) |
Jul 16, 2020 | 14.15 | 14.26 | 14.02 | 14.13 | 79,382 | -0.01(-0.08%) |
Jul 15, 2020 | 14.06 | 14.22 | 13.97 | 14.14 | 170,237 | +0.30(+2.18%) |
Jul 14, 2020 | 13.72 | 13.84 | 13.37 | 13.84 | 68,201 | +0.06(+0.42%) |
Jul 13, 2020 | 14.20 | 14.35 | 13.72 | 13.78 | 72,861 | -0.28(-2.02%) |
Jul 10, 2020 | 14.05 | 14.11 | 13.90 | 14.06 | 78,579 | +0.13(+0.90%) |
Jul 09, 2020 | 14.08 | 14.19 | 13.86 | 13.94 | 85,069 | -0.03(-0.25%) |
Jul 08, 2020 | 13.89 | 14.03 | 13.89 | 13.97 | 90,184 | +0.19(+1.38%) |
Jul 07, 2020 | 13.79 | 13.95 | 13.77 | 13.78 | 63,589 | -0.09(-0.66%) |
Jul 06, 2020 | 13.78 | 13.96 | 13.71 | 13.88 | 129,687 | +0.21(+1.51%) |
Jul 02, 2020 | 13.65 | 13.74 | 13.56 | 13.67 | 54,082 | +0.24(+1.80%) |