Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.78 | 15.80 | 14.93 | 14.95 | 1,657,433 | -0.73(-4.66%) |
Sep 29, 2020 | 15.69 | 15.72 | 15.60 | 15.68 | 208,568 | -0.10(-0.63%) |
Sep 28, 2020 | 15.86 | 15.90 | 15.70 | 15.78 | 430,367 | +0.09(+0.57%) |
Sep 25, 2020 | 15.53 | 15.69 | 15.41 | 15.69 | 278,400 | -0.20(-1.26%) |
Sep 24, 2020 | 15.94 | 16.00 | 15.78 | 15.89 | 373,898 | -0.04(-0.28%) |
Sep 23, 2020 | 16.20 | 16.21 | 15.88 | 15.94 | 282,276 | +0.03(+0.19%) |
Sep 22, 2020 | 16.03 | 16.05 | 15.80 | 15.90 | 263,242 | -0.13(-0.78%) |
Sep 21, 2020 | 16.20 | 16.24 | 15.82 | 16.03 | 504,126 | -0.91(-5.37%) |
Sep 18, 2020 | 16.98 | 17.00 | 16.82 | 16.94 | 172,100 | +0.10(+0.59%) |
Sep 17, 2020 | 16.62 | 16.91 | 16.57 | 16.84 | 400,602 | +0.25(+1.51%) |
Sep 16, 2020 | 16.63 | 16.72 | 16.52 | 16.59 | 247,386 | -0.20(-1.19%) |
Sep 15, 2020 | 16.92 | 16.94 | 16.68 | 16.79 | 352,827 | +0.40(+2.44%) |
Sep 14, 2020 | 16.38 | 16.42 | 16.32 | 16.39 | 265,748 | +0.00(+0.00%) |
Sep 11, 2020 | 16.48 | 16.49 | 16.25 | 16.39 | 367,200 | +0.12(+0.74%) |
Sep 10, 2020 | 16.44 | 16.50 | 16.15 | 16.27 | 588,564 | -0.14(-0.85%) |
Sep 09, 2020 | 16.27 | 16.50 | 16.25 | 16.41 | 212,125 | +0.26(+1.61%) |
Sep 08, 2020 | 16.18 | 16.30 | 16.09 | 16.15 | 291,627 | -0.05(-0.28%) |
Sep 04, 2020 | 16.27 | 16.29 | 15.90 | 16.20 | 349,200 | -0.12(-0.77%) |
Sep 03, 2020 | 16.68 | 16.72 | 16.22 | 16.32 | 377,784 | -0.39(-2.36%) |
Sep 02, 2020 | 16.49 | 16.75 | 16.46 | 16.71 | 258,306 | +0.11(+0.69%) |
Sep 01, 2020 | 16.69 | 16.71 | 16.45 | 16.60 | 605,936 | -0.05(-0.30%) |
Aug 31, 2020 | 16.68 | 16.75 | 16.55 | 16.65 | 263,673 | +0.25(+1.56%) |
Aug 28, 2020 | 16.34 | 16.40 | 16.22 | 16.39 | 392,000 | -0.28(-1.65%) |
Aug 27, 2020 | 16.93 | 16.94 | 16.60 | 16.67 | 378,832 | -0.34(-2.03%) |
Aug 26, 2020 | 16.91 | 17.06 | 16.89 | 17.02 | 286,119 | -0.09(-0.50%) |
Aug 25, 2020 | 17.17 | 17.20 | 16.92 | 17.10 | 267,770 | +0.05(+0.29%) |
Aug 24, 2020 | 17.14 | 17.15 | 17.00 | 17.05 | 353,478 | +0.45(+2.71%) |
Aug 21, 2020 | 16.53 | 16.64 | 16.49 | 16.60 | 276,400 | -0.13(-0.78%) |
Aug 20, 2020 | 16.80 | 17.23 | 16.72 | 16.73 | 761,270 | -0.34(-2.01%) |
Aug 19, 2020 | 17.15 | 17.25 | 17.07 | 17.07 | 214,974 | +0.04(+0.26%) |
Aug 18, 2020 | 17.07 | 17.07 | 16.88 | 17.03 | 322,984 | +0.08(+0.44%) |
Aug 17, 2020 | 16.93 | 17.01 | 16.93 | 16.95 | 262,183 | +0.18(+1.10%) |
Aug 14, 2020 | 16.83 | 16.87 | 16.75 | 16.77 | 329,600 | -0.19(-1.12%) |
Aug 13, 2020 | 16.99 | 17.05 | 16.91 | 16.96 | 245,413 | -0.08(-0.47%) |
Aug 12, 2020 | 17.00 | 17.12 | 16.95 | 17.04 | 512,703 | +0.24(+1.43%) |
Aug 11, 2020 | 17.01 | 17.01 | 16.75 | 16.80 | 408,548 | +0.18(+1.08%) |
Aug 10, 2020 | 16.63 | 16.66 | 16.49 | 16.62 | 377,200 | +0.16(+0.97%) |
Aug 07, 2020 | 16.32 | 16.49 | 16.31 | 16.46 | 648,400 | -0.16(-0.96%) |
Aug 06, 2020 | 16.78 | 16.80 | 16.52 | 16.62 | 428,156 | -0.08(-0.48%) |
Aug 05, 2020 | 16.68 | 16.77 | 16.56 | 16.70 | 1,347,692 | -0.12(-0.71%) |
Aug 04, 2020 | 16.59 | 16.83 | 16.56 | 16.82 | 425,313 | -0.56(-3.22%) |
Aug 03, 2020 | 16.86 | 17.38 | 16.84 | 17.38 | 1,094,905 | +0.90(+5.49%) |
Jul 31, 2020 | 16.87 | 16.88 | 16.41 | 16.48 | 378,400 | -0.38(-2.28%) |
Jul 30, 2020 | 16.73 | 16.86 | 16.55 | 16.86 | 433,891 | -0.37(-2.15%) |
Jul 29, 2020 | 17.24 | 17.27 | 17.13 | 17.23 | 397,012 | +0.06(+0.35%) |
Jul 28, 2020 | 17.21 | 17.27 | 17.15 | 17.17 | 259,938 | -0.20(-1.15%) |
Jul 27, 2020 | 17.41 | 17.50 | 17.37 | 17.37 | 257,394 | -0.20(-1.14%) |
Jul 24, 2020 | 17.66 | 17.73 | 17.56 | 17.57 | 275,700 | -0.04(-0.23%) |
Jul 23, 2020 | 17.71 | 17.90 | 17.57 | 17.61 | 297,843 | +0.01(+0.06%) |
Jul 22, 2020 | 17.62 | 17.64 | 17.42 | 17.60 | 364,074 | -0.25(-1.40%) |
Jul 21, 2020 | 17.94 | 18.02 | 17.82 | 17.85 | 391,692 | -0.30(-1.65%) |
Jul 20, 2020 | 17.74 | 18.30 | 17.54 | 18.15 | 655,407 | +0.13(+0.74%) |
Jul 17, 2020 | 18.02 | 18.06 | 17.96 | 18.02 | 135,200 | +0.12(+0.65%) |
Jul 16, 2020 | 18.02 | 18.06 | 17.90 | 17.90 | 748,499 | -0.34(-1.86%) |
Jul 15, 2020 | 18.26 | 18.32 | 18.11 | 18.24 | 207,297 | +0.00(+0.00%) |
Jul 14, 2020 | 18.13 | 18.27 | 18.12 | 18.24 | 356,721 | +0.30(+1.67%) |
Jul 13, 2020 | 18.19 | 18.31 | 17.91 | 17.94 | 649,409 | -0.04(-0.22%) |
Jul 10, 2020 | 17.87 | 18.01 | 17.85 | 17.98 | 166,900 | +0.08(+0.45%) |
Jul 09, 2020 | 18.13 | 18.14 | 17.80 | 17.90 | 261,897 | -0.10(-0.56%) |
Jul 08, 2020 | 17.75 | 18.00 | 17.60 | 18.00 | 300,226 | +0.19(+1.07%) |
Jul 07, 2020 | 17.77 | 18.00 | 17.75 | 17.81 | 895,830 | -1.10(-5.82%) |
Jul 06, 2020 | 18.93 | 18.99 | 18.80 | 18.91 | 194,702 | +0.09(+0.48%) |
Jul 02, 2020 | 18.93 | 18.99 | 18.69 | 18.82 | 536,900 | +0.24(+1.29%) |