Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.05 | 16.66 | 15.94 | 16.17 | 295,188 | +0.25(+1.57%) |
Sep 29, 2020 | 15.42 | 16.21 | 15.35 | 15.92 | 219,966 | +0.67(+4.39%) |
Sep 28, 2020 | 15.39 | 15.52 | 15.00 | 15.25 | 239,469 | +0.05(+0.33%) |
Sep 25, 2020 | 14.24 | 15.27 | 14.08 | 15.20 | 333,596 | +1.06(+7.50%) |
Sep 24, 2020 | 14.02 | 14.34 | 13.91 | 14.14 | 139,229 | +0.07(+0.50%) |
Sep 23, 2020 | 14.78 | 14.78 | 13.96 | 14.07 | 243,557 | -0.48(-3.30%) |
Sep 22, 2020 | 14.27 | 14.65 | 14.10 | 14.55 | 303,832 | +0.45(+3.19%) |
Sep 21, 2020 | 14.60 | 14.60 | 13.71 | 14.10 | 231,742 | -0.53(-3.62%) |
Sep 18, 2020 | 13.77 | 14.82 | 13.65 | 14.63 | 1,008,170 | +0.97(+7.10%) |
Sep 17, 2020 | 13.21 | 13.88 | 13.20 | 13.66 | 389,434 | +0.36(+2.71%) |
Sep 16, 2020 | 13.35 | 13.61 | 13.16 | 13.30 | 284,838 | -0.03(-0.23%) |
Sep 15, 2020 | 13.25 | 13.66 | 13.24 | 13.33 | 191,744 | +0.07(+0.53%) |
Sep 14, 2020 | 13.70 | 13.84 | 13.05 | 13.26 | 250,095 | -0.44(-3.21%) |
Sep 11, 2020 | 13.34 | 13.89 | 13.34 | 13.70 | 198,890 | +0.26(+1.93%) |
Sep 10, 2020 | 14.21 | 14.29 | 13.36 | 13.44 | 206,184 | -0.80(-5.62%) |
Sep 09, 2020 | 14.26 | 14.62 | 14.16 | 14.24 | 190,700 | +0.01(+0.07%) |
Sep 08, 2020 | 14.51 | 14.67 | 13.90 | 14.23 | 271,003 | -0.57(-3.85%) |
Sep 04, 2020 | 14.80 | 14.80 | 14.80 | 0 | -1.27(-7.90%) | |
Sep 03, 2020 | 16.80 | 16.80 | 15.54 | 16.07 | 252,063 | -0.68(-4.06%) |
Sep 02, 2020 | 16.55 | 16.85 | 16.41 | 16.75 | 238,253 | +0.23(+1.39%) |
Sep 01, 2020 | 15.84 | 16.52 | 15.84 | 16.52 | 159,280 | +0.52(+3.25%) |
Aug 31, 2020 | 16.01 | 16.06 | 15.79 | 16.00 | 156,189 | -0.02(-0.12%) |
Aug 28, 2020 | 15.91 | 16.06 | 15.72 | 16.02 | 143,166 | +0.15(+0.95%) |
Aug 27, 2020 | 15.50 | 15.98 | 15.31 | 15.87 | 227,912 | +0.32(+2.06%) |
Aug 26, 2020 | 15.18 | 15.71 | 15.10 | 15.55 | 184,601 | +0.38(+2.50%) |
Aug 25, 2020 | 15.24 | 15.60 | 15.10 | 15.17 | 233,162 | -0.08(-0.52%) |
Aug 24, 2020 | 15.56 | 15.60 | 15.13 | 15.25 | 107,354 | -0.21(-1.36%) |
Aug 21, 2020 | 15.60 | 15.60 | 15.33 | 15.46 | 81,807 | -0.18(-1.15%) |
Aug 20, 2020 | 15.56 | 15.71 | 15.51 | 15.64 | 110,941 | +0.02(+0.13%) |
Aug 19, 2020 | 15.62 | 15.79 | 15.47 | 15.62 | 95,996 | +0.04(+0.26%) |
Aug 18, 2020 | 15.14 | 15.62 | 15.02 | 15.58 | 183,729 | +0.41(+2.70%) |
Aug 17, 2020 | 15.23 | 15.45 | 15.03 | 15.17 | 120,445 | -0.11(-0.72%) |
Aug 14, 2020 | 15.72 | 15.72 | 15.19 | 15.28 | 86,246 | -0.40(-2.55%) |
Aug 13, 2020 | 15.63 | 15.78 | 15.28 | 15.68 | 108,125 | +0.12(+0.77%) |
Aug 12, 2020 | 15.10 | 15.93 | 15.10 | 15.56 | 132,891 | +0.28(+1.83%) |
Aug 11, 2020 | 15.88 | 15.88 | 14.71 | 15.28 | 199,901 | -0.68(-4.26%) |
Aug 10, 2020 | 16.48 | 16.48 | 15.70 | 15.96 | 143,158 | -0.36(-2.21%) |
Aug 07, 2020 | 16.80 | 16.89 | 16.02 | 16.32 | 195,042 | -0.23(-1.39%) |
Aug 06, 2020 | 16.09 | 16.60 | 15.98 | 16.55 | 203,652 | +0.53(+3.31%) |
Aug 05, 2020 | 15.89 | 16.02 | 15.76 | 16.02 | 160,191 | +0.18(+1.14%) |
Aug 04, 2020 | 16.01 | 16.15 | 15.71 | 15.84 | 100,452 | +0.00(+0.00%) |
Jul 31, 2020 | 15.84 | 15.84 | 15.84 | 0 | +0.37(+2.39%) | |
Jul 30, 2020 | 15.47 | 15.53 | 15.05 | 15.47 | 59,751 | -0.04(-0.26%) |
Jul 29, 2020 | 15.16 | 15.57 | 15.15 | 15.51 | 113,236 | +0.36(+2.38%) |
Jul 28, 2020 | 15.18 | 15.29 | 15.12 | 15.15 | 84,220 | -0.03(-0.20%) |
Jul 27, 2020 | 14.85 | 15.19 | 14.71 | 15.18 | 85,579 | +0.33(+2.22%) |
Jul 24, 2020 | 15.27 | 15.27 | 14.27 | 14.85 | 189,531 | -0.40(-2.62%) |
Jul 23, 2020 | 15.46 | 15.53 | 15.11 | 15.25 | 127,226 | -0.15(-0.97%) |
Jul 22, 2020 | 15.63 | 15.63 | 15.31 | 15.40 | 111,902 | -0.10(-0.65%) |
Jul 21, 2020 | 16.23 | 16.23 | 15.33 | 15.50 | 171,359 | +0.07(+0.45%) |
Jul 20, 2020 | 15.04 | 15.51 | 15.00 | 15.43 | 389,090 | +0.50(+3.35%) |
Jul 17, 2020 | 14.65 | 14.96 | 14.58 | 14.93 | 177,882 | +0.31(+2.12%) |
Jul 16, 2020 | 14.95 | 14.96 | 14.54 | 14.62 | 111,666 | -0.29(-1.95%) |
Jul 15, 2020 | 14.75 | 14.93 | 14.75 | 14.91 | 195,123 | +0.25(+1.71%) |
Jul 14, 2020 | 14.56 | 14.79 | 14.51 | 14.66 | 111,051 | +0.11(+0.76%) |
Jul 13, 2020 | 14.57 | 14.81 | 14.53 | 14.55 | 162,472 | +0.07(+0.48%) |
Jul 10, 2020 | 14.41 | 14.52 | 14.26 | 14.48 | 130,530 | +0.00(+0.00%) |
Jul 09, 2020 | 14.44 | 14.59 | 14.32 | 14.48 | 120,295 | +0.06(+0.42%) |
Jul 08, 2020 | 14.69 | 14.70 | 14.38 | 14.42 | 84,658 | -0.08(-0.55%) |
Jul 07, 2020 | 14.46 | 14.62 | 14.42 | 14.50 | 149,596 | +0.10(+0.69%) |
Jul 06, 2020 | 14.28 | 14.49 | 14.14 | 14.40 | 217,464 | +0.28(+1.98%) |
Jul 03, 2020 | 14.01 | 14.33 | 13.93 | 14.12 | 69,359 | +0.18(+1.29%) |