Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.40 | 16.09 | 15.34 | 15.71 | 1,126,667 | +0.35(+2.29%) |
Sep 29, 2020 | 15.17 | 15.48 | 15.12 | 15.35 | 385,945 | +0.14(+0.95%) |
Sep 28, 2020 | 15.23 | 15.45 | 14.67 | 15.21 | 434,722 | +0.18(+1.20%) |
Sep 25, 2020 | 14.30 | 15.10 | 14.27 | 15.03 | 298,102 | +0.69(+4.83%) |
Sep 24, 2020 | 14.82 | 15.01 | 14.27 | 14.34 | 359,452 | -0.68(-4.55%) |
Sep 23, 2020 | 15.46 | 15.89 | 14.84 | 15.02 | 521,038 | -0.44(-2.85%) |
Sep 22, 2020 | 14.69 | 15.48 | 14.33 | 15.46 | 464,118 | +0.94(+6.44%) |
Sep 21, 2020 | 15.25 | 15.48 | 14.16 | 14.53 | 846,117 | -0.95(-6.16%) |
Sep 18, 2020 | 15.69 | 15.95 | 15.16 | 15.48 | 1,676,393 | -0.02(-0.12%) |
Sep 17, 2020 | 14.39 | 15.50 | 14.13 | 15.50 | 751,937 | +1.09(+7.56%) |
Sep 16, 2020 | 14.19 | 14.76 | 14.19 | 14.41 | 642,377 | +0.03(+0.19%) |
Sep 15, 2020 | 14.60 | 15.02 | 14.05 | 14.38 | 989,532 | -0.04(-0.31%) |
Sep 14, 2020 | 14.89 | 15.24 | 14.18 | 14.43 | 846,909 | +0.49(+3.49%) |
Sep 11, 2020 | 14.24 | 14.73 | 13.73 | 13.94 | 574,871 | -0.24(-1.71%) |
Sep 10, 2020 | 14.97 | 15.48 | 14.00 | 14.18 | 882,095 | -0.73(-4.89%) |
Sep 09, 2020 | 14.63 | 15.04 | 13.88 | 14.91 | 1,331,145 | +0.73(+5.14%) |
Sep 08, 2020 | 13.37 | 14.25 | 12.78 | 14.18 | 1,534,714 | +1.13(+8.69%) |
Sep 04, 2020 | 12.92 | 13.13 | 11.86 | 13.05 | 869,195 | -0.01(-0.07%) |
Sep 03, 2020 | 13.41 | 13.84 | 12.87 | 13.06 | 921,788 | -0.06(-0.48%) |
Sep 02, 2020 | 12.87 | 13.20 | 12.74 | 13.12 | 553,022 | +0.27(+2.10%) |
Sep 01, 2020 | 13.29 | 13.36 | 12.71 | 12.85 | 666,198 | -0.47(-3.51%) |
Aug 31, 2020 | 13.28 | 13.46 | 12.86 | 13.32 | 625,712 | +0.04(+0.34%) |
Aug 28, 2020 | 13.48 | 13.68 | 13.01 | 13.28 | 687,979 | -0.29(-2.12%) |
Aug 27, 2020 | 14.00 | 14.04 | 13.08 | 13.56 | 938,049 | -0.50(-3.52%) |
Aug 26, 2020 | 13.91 | 14.31 | 13.86 | 14.06 | 463,031 | -0.04(-0.26%) |
Aug 25, 2020 | 13.86 | 14.49 | 13.59 | 14.09 | 1,037,958 | +0.24(+1.75%) |
Aug 24, 2020 | 14.73 | 14.80 | 13.58 | 13.85 | 779,993 | -0.78(-5.35%) |
Aug 21, 2020 | 14.99 | 15.11 | 14.49 | 14.63 | 598,648 | -0.37(-2.46%) |
Aug 20, 2020 | 14.43 | 15.07 | 14.32 | 15.00 | 552,852 | +0.46(+3.16%) |
Aug 19, 2020 | 14.58 | 14.85 | 14.16 | 14.54 | 519,573 | +0.03(+0.19%) |
Aug 18, 2020 | 14.31 | 14.75 | 14.00 | 14.52 | 944,827 | +0.03(+0.19%) |
Aug 17, 2020 | 15.17 | 15.30 | 14.23 | 14.49 | 1,348,857 | -0.63(-4.17%) |
Aug 14, 2020 | 15.40 | 15.51 | 14.94 | 15.12 | 744,310 | -0.13(-0.88%) |
Aug 13, 2020 | 16.29 | 16.56 | 15.25 | 15.26 | 904,918 | -0.99(-6.09%) |
Aug 12, 2020 | 16.29 | 16.53 | 15.94 | 16.25 | 658,883 | +0.09(+0.56%) |
Aug 11, 2020 | 16.34 | 16.64 | 15.85 | 16.16 | 664,512 | -0.13(-0.77%) |
Aug 10, 2020 | 15.39 | 16.41 | 15.22 | 16.28 | 1,019,491 | +0.95(+6.16%) |
Aug 07, 2020 | 15.35 | 15.69 | 15.02 | 15.34 | 757,088 | +0.20(+1.31%) |
Aug 06, 2020 | 16.13 | 16.18 | 14.90 | 15.14 | 1,410,508 | -1.17(-7.17%) |
Aug 05, 2020 | 16.11 | 16.66 | 15.98 | 16.31 | 1,144,867 | +0.06(+0.39%) |
Aug 04, 2020 | 16.81 | 16.89 | 15.62 | 16.25 | 1,576,962 | -0.76(-4.45%) |
Aug 03, 2020 | 17.34 | 17.69 | 16.49 | 17.00 | 904,252 | -0.21(-1.20%) |
Jul 31, 2020 | 17.55 | 17.83 | 16.89 | 17.21 | 981,303 | +0.23(+1.32%) |
Jul 30, 2020 | 16.20 | 16.99 | 15.89 | 16.98 | 1,344,398 | +0.49(+2.95%) |
Jul 29, 2020 | 18.24 | 18.26 | 16.09 | 16.50 | 2,372,997 | -0.16(-0.97%) |
Jul 28, 2020 | 17.29 | 17.47 | 16.50 | 16.66 | 1,782,049 | -0.90(-5.13%) |
Jul 27, 2020 | 18.01 | 18.36 | 17.02 | 17.56 | 2,252,087 | -0.18(-1.01%) |
Jul 24, 2020 | 17.77 | 18.26 | 17.58 | 17.74 | 1,346,737 | -0.45(-2.47%) |
Jul 23, 2020 | 19.32 | 19.34 | 17.34 | 18.19 | 2,048,969 | -1.22(-6.26%) |
Jul 22, 2020 | 19.50 | 20.45 | 18.82 | 19.40 | 1,272,596 | -0.20(-1.01%) |
Jul 21, 2020 | 20.47 | 20.65 | 19.22 | 19.60 | 1,189,045 | -0.70(-3.46%) |
Jul 20, 2020 | 19.76 | 20.69 | 19.66 | 20.30 | 1,490,020 | +1.03(+5.32%) |
Jul 17, 2020 | 19.39 | 19.93 | 18.85 | 19.28 | 1,270,628 | +0.11(+0.56%) |
Jul 16, 2020 | 20.11 | 20.11 | 18.46 | 19.17 | 2,287,243 | -1.06(-5.25%) |
Jul 15, 2020 | 20.50 | 22.45 | 19.90 | 20.23 | 5,065,407 | -3.37(-14.26%) |
Jul 14, 2020 | 23.31 | 24.53 | 23.14 | 23.60 | 1,061,704 | +0.10(+0.42%) |
Jul 13, 2020 | 25.79 | 26.11 | 23.32 | 23.50 | 1,350,872 | -2.22(-8.64%) |
Jul 10, 2020 | 24.12 | 26.76 | 24.08 | 25.72 | 1,993,717 | +2.58(+11.16%) |
Jul 09, 2020 | 24.26 | 24.72 | 22.99 | 23.14 | 687,619 | -0.58(-2.47%) |
Jul 08, 2020 | 23.54 | 24.04 | 22.28 | 23.72 | 909,302 | +0.29(+1.23%) |
Jul 07, 2020 | 24.84 | 24.95 | 23.27 | 23.44 | 978,743 | -1.11(-4.51%) |
Jul 06, 2020 | 23.55 | 25.94 | 23.18 | 24.54 | 1,312,843 | +1.94(+8.56%) |
Jul 02, 2020 | 22.09 | 24.16 | 22.00 | 22.61 | 1,191,297 | +0.64(+2.91%) |