Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.29 | 13.49 | 13.11 | 13.35 | 24,305 | +0.03(+0.23%) |
Sep 29, 2020 | 13.57 | 13.92 | 13.00 | 13.32 | 28,097 | -0.24(-1.77%) |
Sep 28, 2020 | 13.35 | 13.92 | 13.35 | 13.56 | 27,924 | +0.46(+3.51%) |
Sep 25, 2020 | 12.70 | 13.22 | 12.70 | 13.10 | 26,300 | +0.24(+1.87%) |
Sep 24, 2020 | 12.95 | 13.19 | 12.60 | 12.86 | 43,269 | -0.04(-0.31%) |
Sep 23, 2020 | 13.84 | 14.09 | 12.86 | 12.90 | 43,605 | -0.73(-5.36%) |
Sep 22, 2020 | 14.16 | 14.16 | 13.53 | 13.63 | 19,170 | -0.41(-2.92%) |
Sep 21, 2020 | 14.71 | 14.76 | 13.88 | 14.04 | 48,641 | -0.82(-5.52%) |
Sep 18, 2020 | 15.57 | 15.75 | 14.83 | 14.86 | 109,000 | -0.57(-3.69%) |
Sep 17, 2020 | 15.46 | 15.70 | 15.20 | 15.43 | 23,691 | -0.24(-1.53%) |
Sep 16, 2020 | 15.65 | 16.02 | 15.62 | 15.67 | 20,965 | -0.09(-0.57%) |
Sep 15, 2020 | 15.81 | 16.06 | 15.62 | 15.76 | 27,300 | +0.19(+1.22%) |
Sep 14, 2020 | 15.55 | 15.84 | 15.26 | 15.57 | 42,363 | +0.18(+1.17%) |
Sep 11, 2020 | 15.32 | 15.59 | 15.19 | 15.39 | 37,900 | +0.04(+0.26%) |
Sep 10, 2020 | 15.32 | 15.59 | 15.26 | 15.35 | 25,064 | +0.04(+0.26%) |
Sep 09, 2020 | 15.43 | 15.46 | 15.06 | 15.31 | 50,088 | +0.11(+0.72%) |
Sep 08, 2020 | 15.21 | 15.57 | 15.12 | 15.20 | 35,482 | -0.17(-1.11%) |
Sep 04, 2020 | 15.69 | 15.69 | 15.16 | 15.37 | 37,800 | +0.03(+0.20%) |
Sep 03, 2020 | 15.66 | 15.93 | 15.29 | 15.34 | 63,420 | -0.32(-2.04%) |
Sep 02, 2020 | 14.88 | 15.71 | 14.88 | 15.66 | 64,019 | +0.76(+5.10%) |
Sep 01, 2020 | 14.70 | 15.01 | 14.69 | 14.90 | 46,287 | +0.22(+1.50%) |
Aug 31, 2020 | 15.05 | 15.05 | 14.66 | 14.68 | 43,539 | -0.43(-2.85%) |
Aug 28, 2020 | 15.10 | 15.23 | 14.98 | 15.11 | 24,300 | +0.03(+0.20%) |
Aug 27, 2020 | 15.05 | 15.21 | 14.85 | 15.08 | 29,557 | +0.03(+0.20%) |
Aug 26, 2020 | 15.28 | 15.36 | 14.85 | 15.05 | 27,460 | -0.20(-1.31%) |
Aug 25, 2020 | 15.83 | 15.83 | 15.17 | 15.25 | 45,740 | -0.39(-2.49%) |
Aug 24, 2020 | 16.05 | 16.11 | 15.53 | 15.64 | 95,035 | -0.17(-1.08%) |
Aug 21, 2020 | 15.72 | 16.14 | 15.40 | 15.81 | 84,200 | -0.05(-0.32%) |
Aug 20, 2020 | 15.65 | 15.93 | 15.43 | 15.86 | 36,485 | -0.07(-0.44%) |
Aug 19, 2020 | 16.20 | 16.51 | 15.77 | 15.93 | 84,705 | -0.17(-1.06%) |
Aug 18, 2020 | 16.18 | 16.34 | 15.85 | 16.10 | 43,372 | -0.10(-0.62%) |
Aug 17, 2020 | 16.41 | 16.41 | 15.78 | 16.20 | 35,042 | -0.01(-0.06%) |
Aug 14, 2020 | 15.68 | 16.40 | 15.68 | 16.21 | 39,300 | +0.34(+2.14%) |
Aug 13, 2020 | 15.97 | 16.06 | 15.54 | 15.87 | 27,027 | -0.27(-1.67%) |
Aug 12, 2020 | 16.25 | 16.48 | 16.04 | 16.14 | 38,242 | +0.30(+1.89%) |
Aug 11, 2020 | 15.99 | 16.27 | 15.70 | 15.84 | 40,597 | -0.04(-0.25%) |
Aug 10, 2020 | 15.75 | 16.20 | 15.75 | 15.88 | 49,034 | +0.28(+1.79%) |
Aug 07, 2020 | 15.05 | 15.71 | 15.05 | 15.60 | 35,300 | +0.46(+3.04%) |
Aug 06, 2020 | 15.44 | 15.53 | 15.07 | 15.14 | 43,877 | -0.22(-1.43%) |
Aug 05, 2020 | 14.95 | 15.43 | 14.83 | 15.36 | 60,369 | +0.59(+3.99%) |
Aug 04, 2020 | 14.83 | 15.00 | 14.48 | 14.77 | 59,226 | -0.16(-1.07%) |
Aug 03, 2020 | 14.14 | 15.07 | 13.63 | 14.93 | 74,803 | +1.00(+7.18%) |
Jul 31, 2020 | 13.74 | 13.96 | 13.37 | 13.93 | 391,400 | +0.07(+0.51%) |
Jul 30, 2020 | 13.89 | 14.27 | 13.51 | 13.86 | 50,558 | -0.38(-2.67%) |
Jul 29, 2020 | 13.80 | 14.38 | 13.67 | 14.24 | 39,123 | +0.45(+3.26%) |
Jul 28, 2020 | 13.77 | 14.00 | 13.65 | 13.79 | 26,342 | +0.05(+0.36%) |
Jul 27, 2020 | 14.33 | 14.50 | 13.59 | 13.74 | 77,498 | -0.57(-3.98%) |
Jul 24, 2020 | 14.65 | 15.07 | 14.25 | 14.31 | 43,400 | -0.32(-2.19%) |
Jul 23, 2020 | 15.57 | 15.57 | 14.00 | 14.63 | 87,329 | -1.24(-7.81%) |
Jul 22, 2020 | 16.04 | 16.38 | 15.54 | 15.87 | 89,423 | +0.01(+0.06%) |
Jul 21, 2020 | 15.57 | 16.16 | 15.57 | 15.86 | 17,135 | +0.45(+2.92%) |
Jul 20, 2020 | 15.93 | 15.93 | 15.30 | 15.41 | 18,500 | -0.62(-3.87%) |
Jul 17, 2020 | 16.28 | 16.47 | 15.67 | 16.03 | 29,900 | -0.34(-2.08%) |
Jul 16, 2020 | 16.32 | 16.58 | 16.13 | 16.37 | 21,491 | -0.03(-0.18%) |
Jul 15, 2020 | 16.43 | 16.71 | 16.09 | 16.40 | 60,004 | +0.47(+2.95%) |
Jul 14, 2020 | 15.60 | 15.96 | 15.29 | 15.93 | 24,525 | +0.31(+1.98%) |
Jul 13, 2020 | 15.64 | 16.05 | 15.22 | 15.62 | 21,881 | +0.23(+1.49%) |
Jul 10, 2020 | 15.31 | 15.72 | 14.90 | 15.39 | 62,100 | +0.33(+2.19%) |
Jul 09, 2020 | 15.75 | 15.75 | 14.92 | 15.06 | 47,533 | -0.74(-4.68%) |
Jul 08, 2020 | 15.87 | 16.49 | 15.38 | 15.80 | 38,082 | +0.02(+0.13%) |
Jul 07, 2020 | 16.69 | 16.94 | 15.68 | 15.78 | 72,011 | -1.22(-7.18%) |
Jul 06, 2020 | 17.09 | 17.12 | 16.44 | 17.00 | 29,251 | +0.45(+2.72%) |
Jul 02, 2020 | 17.36 | 17.44 | 16.38 | 16.55 | 35,000 | -0.37(-2.19%) |