Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.39 | 14.54 | 14.22 | 14.38 | 879,248 | +0.07(+0.48%) |
Sep 29, 2020 | 14.34 | 14.35 | 14.06 | 14.31 | 392,248 | -0.10(-0.72%) |
Sep 28, 2020 | 14.11 | 14.46 | 14.08 | 14.42 | 602,090 | +0.52(+3.73%) |
Sep 25, 2020 | 13.66 | 13.93 | 13.66 | 13.90 | 581,673 | +0.07(+0.50%) |
Sep 24, 2020 | 13.68 | 13.97 | 13.46 | 13.83 | 442,741 | +0.19(+1.40%) |
Sep 23, 2020 | 13.97 | 15.00 | 13.64 | 13.64 | 680,302 | -0.30(-2.14%) |
Sep 22, 2020 | 14.19 | 14.54 | 13.86 | 13.94 | 770,485 | -0.21(-1.47%) |
Sep 21, 2020 | 14.54 | 14.97 | 13.93 | 14.14 | 850,035 | -0.75(-5.02%) |
Sep 18, 2020 | 14.82 | 14.94 | 14.55 | 14.89 | 2,960,985 | +0.18(+1.23%) |
Sep 17, 2020 | 14.67 | 14.81 | 14.64 | 14.71 | 632,865 | -0.07(-0.47%) |
Sep 16, 2020 | 14.61 | 15.07 | 14.54 | 14.78 | 782,649 | +0.16(+1.12%) |
Sep 15, 2020 | 14.93 | 14.93 | 14.57 | 14.61 | 447,847 | -0.22(-1.51%) |
Sep 14, 2020 | 14.77 | 15.01 | 14.69 | 14.84 | 469,609 | +0.07(+0.47%) |
Sep 11, 2020 | 14.95 | 14.99 | 14.70 | 14.77 | 393,063 | -0.06(-0.41%) |
Sep 10, 2020 | 15.05 | 15.11 | 14.71 | 14.83 | 563,279 | -0.17(-1.15%) |
Sep 09, 2020 | 15.28 | 15.82 | 14.95 | 15.00 | 479,297 | -0.25(-1.64%) |
Sep 08, 2020 | 15.83 | 15.84 | 15.10 | 15.25 | 568,622 | -0.75(-4.70%) |
Sep 04, 2020 | 16.03 | 16.16 | 15.70 | 16.01 | 467,767 | +0.29(+1.81%) |
Sep 03, 2020 | 15.72 | 16.20 | 15.66 | 15.72 | 392,398 | +0.09(+0.55%) |
Sep 02, 2020 | 15.60 | 15.85 | 15.53 | 15.63 | 474,959 | -0.03(-0.17%) |
Sep 01, 2020 | 15.66 | 15.86 | 15.54 | 15.66 | 486,675 | -0.09(-0.55%) |
Aug 31, 2020 | 15.82 | 16.00 | 15.71 | 15.75 | 561,980 | -0.18(-1.14%) |
Aug 28, 2020 | 16.16 | 16.16 | 15.82 | 15.93 | 311,305 | -0.11(-0.70%) |
Aug 27, 2020 | 15.83 | 16.16 | 15.82 | 16.04 | 418,617 | +0.25(+1.59%) |
Aug 26, 2020 | 16.02 | 16.09 | 15.77 | 15.79 | 349,219 | -0.32(-2.01%) |
Aug 25, 2020 | 16.37 | 16.46 | 16.02 | 16.11 | 310,284 | -0.05(-0.29%) |
Aug 24, 2020 | 15.89 | 16.21 | 15.63 | 16.16 | 356,668 | +0.44(+2.81%) |
Aug 21, 2020 | 15.61 | 15.83 | 15.54 | 15.72 | 414,110 | -0.03(-0.22%) |
Aug 20, 2020 | 15.84 | 16.27 | 15.70 | 15.76 | 355,218 | -0.31(-1.94%) |
Aug 19, 2020 | 15.98 | 16.24 | 15.89 | 16.07 | 374,180 | +0.18(+1.14%) |
Aug 18, 2020 | 16.33 | 16.33 | 15.84 | 15.89 | 362,549 | -0.44(-2.70%) |
Aug 17, 2020 | 16.46 | 16.66 | 16.23 | 16.33 | 327,843 | -0.21(-1.28%) |
Aug 14, 2020 | 16.29 | 16.66 | 16.22 | 16.54 | 336,052 | +0.10(+0.61%) |
Aug 13, 2020 | 16.50 | 16.60 | 16.35 | 16.44 | 350,689 | -0.20(-1.20%) |
Aug 12, 2020 | 17.18 | 17.18 | 16.53 | 16.64 | 424,116 | -0.16(-0.98%) |
Aug 11, 2020 | 16.90 | 17.13 | 16.69 | 16.80 | 511,689 | +0.16(+0.99%) |
Aug 10, 2020 | 16.55 | 16.98 | 16.40 | 16.64 | 397,401 | +0.16(+1.00%) |
Aug 07, 2020 | 15.65 | 16.48 | 15.61 | 16.47 | 606,536 | +0.69(+4.38%) |
Aug 06, 2020 | 15.73 | 15.87 | 15.57 | 15.78 | 316,911 | -0.03(-0.19%) |
Aug 05, 2020 | 15.59 | 15.85 | 15.50 | 15.81 | 635,624 | +0.29(+1.84%) |
Aug 04, 2020 | 15.51 | 15.69 | 15.29 | 15.53 | 495,210 | -0.07(-0.47%) |
Aug 03, 2020 | 15.66 | 15.82 | 15.37 | 15.60 | 602,803 | -0.03(-0.17%) |
Jul 31, 2020 | 15.54 | 15.63 | 15.24 | 15.63 | 832,961 | +0.03(+0.22%) |
Jul 30, 2020 | 15.55 | 15.72 | 15.36 | 15.59 | 581,420 | -0.27(-1.69%) |
Jul 29, 2020 | 15.44 | 15.88 | 15.35 | 15.86 | 757,274 | +0.39(+2.52%) |
Jul 28, 2020 | 15.53 | 15.87 | 15.44 | 15.47 | 740,256 | -0.22(-1.38%) |
Jul 27, 2020 | 16.07 | 16.08 | 15.53 | 15.69 | 748,825 | -0.47(-2.89%) |
Jul 24, 2020 | 16.27 | 16.56 | 16.14 | 16.15 | 798,847 | -0.20(-1.22%) |
Jul 23, 2020 | 16.43 | 16.73 | 15.91 | 16.35 | 741,087 | +0.77(+4.94%) |
Jul 22, 2020 | 15.83 | 15.89 | 15.46 | 15.58 | 420,589 | -0.36(-2.28%) |
Jul 21, 2020 | 15.38 | 15.95 | 15.10 | 15.95 | 662,564 | +0.78(+5.13%) |
Jul 20, 2020 | 15.31 | 15.41 | 15.09 | 15.17 | 418,956 | -0.17(-1.13%) |
Jul 17, 2020 | 15.57 | 15.73 | 15.31 | 15.34 | 581,673 | -0.35(-2.26%) |
Jul 16, 2020 | 15.46 | 15.84 | 15.30 | 15.70 | 457,128 | +0.08(+0.50%) |
Jul 15, 2020 | 15.44 | 15.75 | 15.31 | 15.62 | 651,771 | +0.54(+3.55%) |
Jul 14, 2020 | 15.28 | 15.40 | 14.86 | 15.08 | 506,450 | -0.25(-1.64%) |
Jul 13, 2020 | 15.15 | 15.58 | 14.91 | 15.33 | 928,280 | +0.40(+2.66%) |
Jul 10, 2020 | 14.47 | 14.98 | 14.47 | 14.93 | 839,090 | +0.50(+3.48%) |
Jul 09, 2020 | 14.76 | 14.83 | 14.37 | 14.43 | 692,627 | -0.46(-3.08%) |
Jul 08, 2020 | 15.14 | 15.25 | 14.63 | 14.89 | 977,024 | -0.29(-1.94%) |
Jul 07, 2020 | 15.32 | 15.40 | 15.06 | 15.18 | 887,746 | -0.35(-2.26%) |
Jul 06, 2020 | 15.79 | 15.90 | 15.42 | 15.54 | 574,078 | +0.16(+1.06%) |
Jul 02, 2020 | 15.76 | 15.96 | 15.31 | 15.37 | 788,694 | -0.13(-0.83%) |