Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.71 | 15.89 | 15.71 | 15.74 | 8,121 | -0.01(-0.05%) |
Sep 29, 2020 | 15.71 | 15.78 | 15.71 | 15.75 | 2,202 | -0.27(-1.67%) |
Sep 28, 2020 | 15.68 | 16.08 | 15.68 | 16.01 | 4,746 | +0.57(+3.69%) |
Sep 25, 2020 | 15.43 | 15.50 | 15.40 | 15.44 | 27,345 | -0.15(-0.97%) |
Sep 24, 2020 | 15.34 | 15.75 | 15.08 | 15.59 | 15,658 | -0.03(-0.17%) |
Sep 23, 2020 | 15.70 | 15.89 | 15.58 | 15.62 | 39,799 | -0.52(-3.24%) |
Sep 22, 2020 | 15.60 | 16.22 | 15.56 | 16.14 | 60,547 | +0.56(+3.62%) |
Sep 21, 2020 | 15.81 | 15.85 | 15.43 | 15.58 | 61,361 | -0.77(-4.72%) |
Sep 18, 2020 | 16.46 | 16.46 | 16.28 | 16.35 | 100,001 | -0.05(-0.32%) |
Sep 17, 2020 | 16.58 | 16.68 | 16.40 | 16.40 | 3,931 | -0.63(-3.68%) |
Sep 16, 2020 | 17.03 | 17.03 | 16.94 | 17.03 | 361 | +0.25(+1.47%) |
Sep 15, 2020 | 17.24 | 17.27 | 16.74 | 16.78 | 9,677 | -0.44(-2.55%) |
Sep 14, 2020 | 16.72 | 17.34 | 16.56 | 17.22 | 9,945 | +0.99(+6.08%) |
Sep 11, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 264 | +0.12(+0.75%) |
Sep 10, 2020 | 16.11 | 16.11 | 16.11 | 16.11 | 179 | +0.43(+2.71%) |
Sep 09, 2020 | 15.90 | 15.96 | 15.67 | 15.69 | 24,289 | +0.04(+0.23%) |
Sep 08, 2020 | 15.84 | 15.99 | 15.31 | 15.65 | 15,490 | -0.33(-2.07%) |
Sep 04, 2020 | 16.28 | 16.49 | 15.90 | 15.98 | 8,058 | -0.44(-2.67%) |
Sep 03, 2020 | 16.54 | 16.54 | 16.42 | 16.42 | 762 | +0.16(+0.98%) |
Sep 02, 2020 | 16.02 | 16.26 | 16.02 | 16.26 | 1,804 | +0.17(+1.08%) |
Sep 01, 2020 | 16.56 | 16.56 | 16.09 | 16.09 | 6,002 | -0.47(-2.82%) |
Aug 31, 2020 | 16.65 | 16.65 | 16.46 | 16.55 | 3,204 | -0.13(-0.78%) |
Aug 28, 2020 | 16.93 | 17.43 | 16.61 | 16.68 | 3,170 | +0.46(+2.86%) |
Aug 27, 2020 | 16.65 | 16.65 | 16.06 | 16.22 | 1,498 | -0.10(-0.62%) |
Aug 26, 2020 | 16.58 | 16.60 | 16.28 | 16.32 | 32,268 | -0.09(-0.57%) |
Aug 25, 2020 | 16.47 | 16.47 | 16.08 | 16.41 | 12,006 | +0.53(+3.33%) |
Aug 24, 2020 | 15.92 | 16.02 | 15.65 | 15.89 | 9,823 | +0.69(+4.56%) |
Aug 21, 2020 | 15.20 | 15.20 | 15.08 | 15.19 | 5,416 | -0.08(-0.55%) |
Aug 20, 2020 | 15.37 | 15.37 | 15.28 | 15.28 | 38,783 | -0.20(-1.32%) |
Aug 19, 2020 | 15.58 | 15.58 | 15.48 | 15.48 | 1,122 | -0.11(-0.70%) |
Aug 18, 2020 | 15.59 | 15.59 | 15.59 | 15.59 | 143 | +0.14(+0.90%) |
Aug 17, 2020 | 15.63 | 15.67 | 15.45 | 15.45 | 3,804 | +0.22(+1.44%) |
Aug 14, 2020 | 15.14 | 15.25 | 15.14 | 15.23 | 2,906 | -0.00(-0.02%) |
Aug 13, 2020 | 15.29 | 15.41 | 15.23 | 15.23 | 2,786 | -0.02(-0.12%) |
Aug 12, 2020 | 15.25 | 15.34 | 15.22 | 15.25 | 2,982 | -0.11(-0.74%) |
Aug 11, 2020 | 15.59 | 15.65 | 15.37 | 15.37 | 5,498 | -0.15(-0.95%) |
Aug 10, 2020 | 15.52 | 15.68 | 15.51 | 15.51 | 6,605 | +0.07(+0.47%) |
Aug 07, 2020 | 15.62 | 15.62 | 15.29 | 15.44 | 1,849 | -0.12(-0.76%) |
Aug 06, 2020 | 15.90 | 15.91 | 15.52 | 15.56 | 3,865 | -0.21(-1.31%) |
Aug 05, 2020 | 15.67 | 15.82 | 15.67 | 15.77 | 14,483 | +0.10(+0.66%) |
Aug 04, 2020 | 15.44 | 15.76 | 15.37 | 15.67 | 2,158 | +0.18(+1.17%) |
Aug 03, 2020 | 15.33 | 15.48 | 15.33 | 15.48 | 6,697 | +0.07(+0.42%) |
Jul 31, 2020 | 15.58 | 15.58 | 15.42 | 15.42 | 13,078 | +0.21(+1.39%) |