Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.28 | 16.98 | 16.28 | 16.84 | 391,091 | +0.49(+3.00%) |
Sep 29, 2020 | 15.88 | 16.63 | 15.82 | 16.35 | 788,287 | +0.85(+5.48%) |
Sep 28, 2020 | 15.59 | 16.75 | 15.48 | 15.50 | 809,120 | +0.52(+3.47%) |
Sep 25, 2020 | 13.77 | 15.07 | 13.77 | 14.98 | 683,050 | +1.14(+8.24%) |
Sep 24, 2020 | 14.09 | 14.14 | 13.68 | 13.84 | 213,740 | -0.31(-2.19%) |
Sep 23, 2020 | 14.34 | 14.38 | 14.10 | 14.15 | 225,358 | -0.20(-1.39%) |
Sep 22, 2020 | 14.48 | 14.69 | 14.21 | 14.35 | 333,606 | -0.08(-0.55%) |
Sep 21, 2020 | 14.30 | 14.50 | 14.13 | 14.43 | 277,426 | +0.08(+0.56%) |
Sep 18, 2020 | 14.61 | 14.62 | 14.33 | 14.35 | 506,529 | -0.21(-1.44%) |
Sep 17, 2020 | 14.25 | 14.64 | 14.17 | 14.56 | 212,428 | +0.08(+0.55%) |
Sep 16, 2020 | 14.32 | 14.51 | 14.14 | 14.48 | 235,251 | +0.20(+1.40%) |
Sep 15, 2020 | 14.45 | 14.50 | 14.20 | 14.28 | 288,740 | -0.13(-0.90%) |
Sep 14, 2020 | 14.27 | 14.60 | 14.23 | 14.41 | 173,910 | +0.31(+2.20%) |
Sep 11, 2020 | 13.83 | 14.34 | 13.83 | 14.10 | 144,510 | +0.28(+2.03%) |
Sep 10, 2020 | 14.18 | 14.23 | 13.69 | 13.82 | 294,683 | -0.30(-2.12%) |
Sep 09, 2020 | 13.87 | 14.22 | 13.85 | 14.12 | 151,326 | +0.29(+2.10%) |
Sep 08, 2020 | 13.86 | 14.14 | 13.73 | 13.83 | 186,193 | -0.23(-1.64%) |
Sep 04, 2020 | 14.06 | 14.06 | 14.06 | 0 | +0.18(+1.30%) | |
Sep 03, 2020 | 13.92 | 14.12 | 13.63 | 13.88 | 221,869 | -0.26(-1.84%) |
Sep 02, 2020 | 14.07 | 14.40 | 14.07 | 14.14 | 138,733 | +0.00(+0.00%) |
Sep 01, 2020 | 13.91 | 14.19 | 13.91 | 14.14 | 114,691 | +0.27(+1.95%) |
Aug 31, 2020 | 14.22 | 14.30 | 13.85 | 13.87 | 153,646 | -0.44(-3.07%) |
Aug 28, 2020 | 14.34 | 14.36 | 14.18 | 14.31 | 114,306 | +0.02(+0.14%) |
Aug 27, 2020 | 14.53 | 14.53 | 14.19 | 14.29 | 118,985 | -0.17(-1.18%) |
Aug 26, 2020 | 14.47 | 14.51 | 14.26 | 14.46 | 145,747 | +0.00(+0.00%) |
Aug 25, 2020 | 14.53 | 14.62 | 14.31 | 14.46 | 175,667 | -0.06(-0.41%) |
Aug 24, 2020 | 14.34 | 14.65 | 14.24 | 14.52 | 222,387 | +0.05(+0.35%) |
Aug 21, 2020 | 14.56 | 14.63 | 14.36 | 14.47 | 132,909 | -0.16(-1.09%) |
Aug 20, 2020 | 14.94 | 15.00 | 14.55 | 14.63 | 206,756 | -0.35(-2.34%) |
Aug 19, 2020 | 15.14 | 15.23 | 14.95 | 14.98 | 146,209 | -0.26(-1.71%) |
Aug 18, 2020 | 15.00 | 15.33 | 14.84 | 15.24 | 261,609 | +0.35(+2.35%) |
Aug 17, 2020 | 15.08 | 15.08 | 14.69 | 14.89 | 255,072 | -0.15(-1.00%) |
Aug 14, 2020 | 14.67 | 15.11 | 14.60 | 15.04 | 168,484 | +0.41(+2.80%) |
Aug 13, 2020 | 14.88 | 15.22 | 14.55 | 14.63 | 305,380 | -0.26(-1.75%) |
Aug 12, 2020 | 15.01 | 15.04 | 14.81 | 14.89 | 238,727 | -0.04(-0.27%) |
Aug 11, 2020 | 14.64 | 15.43 | 14.64 | 14.93 | 389,159 | +0.19(+1.29%) |
Aug 10, 2020 | 14.99 | 15.26 | 14.62 | 14.74 | 361,212 | +0.10(+0.68%) |
Aug 07, 2020 | 16.05 | 16.05 | 14.37 | 14.64 | 626,525 | -1.30(-8.16%) |
Aug 06, 2020 | 15.21 | 16.19 | 15.21 | 15.94 | 220,028 | +0.19(+1.21%) |
Aug 05, 2020 | 15.38 | 15.85 | 15.30 | 15.75 | 244,058 | +0.35(+2.27%) |
Aug 04, 2020 | 15.23 | 15.48 | 15.23 | 15.40 | 149,348 | +0.13(+0.85%) |
Jul 31, 2020 | 15.27 | 15.27 | 15.27 | 0 | +0.17(+1.13%) | |
Jul 30, 2020 | 14.97 | 15.19 | 14.95 | 15.10 | 150,113 | +0.00(+0.00%) |
Jul 29, 2020 | 15.14 | 15.31 | 14.95 | 15.10 | 207,698 | -0.07(-0.46%) |
Jul 28, 2020 | 15.22 | 15.37 | 15.09 | 15.17 | 133,028 | -0.06(-0.39%) |
Jul 27, 2020 | 14.90 | 15.37 | 14.90 | 15.23 | 154,692 | +0.25(+1.67%) |
Jul 24, 2020 | 15.35 | 15.35 | 14.89 | 14.98 | 222,371 | -0.40(-2.60%) |
Jul 23, 2020 | 14.80 | 15.47 | 14.80 | 15.38 | 274,576 | +0.47(+3.15%) |
Jul 22, 2020 | 15.45 | 15.45 | 14.65 | 14.91 | 430,279 | -0.85(-5.39%) |
Jul 21, 2020 | 16.05 | 16.05 | 15.69 | 15.76 | 296,830 | -0.30(-1.87%) |
Jul 20, 2020 | 15.88 | 16.08 | 15.82 | 16.06 | 207,835 | -0.02(-0.12%) |
Jul 17, 2020 | 15.86 | 16.18 | 15.81 | 16.08 | 178,145 | +0.23(+1.45%) |
Jul 16, 2020 | 15.78 | 15.95 | 15.60 | 15.85 | 113,458 | +0.04(+0.25%) |
Jul 15, 2020 | 15.74 | 15.90 | 15.37 | 15.81 | 397,168 | +0.12(+0.76%) |
Jul 14, 2020 | 15.18 | 15.78 | 15.18 | 15.69 | 303,883 | +0.49(+3.22%) |
Jul 13, 2020 | 15.41 | 15.44 | 15.05 | 15.20 | 129,280 | -0.28(-1.81%) |
Jul 10, 2020 | 14.90 | 15.56 | 14.69 | 15.48 | 276,676 | +0.57(+3.82%) |
Jul 09, 2020 | 15.19 | 15.37 | 14.71 | 14.91 | 324,850 | -0.37(-2.42%) |
Jul 08, 2020 | 15.15 | 15.33 | 14.98 | 15.28 | 134,373 | +0.14(+0.92%) |
Jul 07, 2020 | 15.22 | 15.26 | 14.98 | 15.14 | 215,463 | -0.10(-0.66%) |
Jul 06, 2020 | 14.97 | 15.57 | 14.91 | 15.24 | 282,390 | +0.29(+1.94%) |
Jul 03, 2020 | 14.67 | 14.95 | 14.62 | 14.95 | 77,358 | +0.24(+1.63%) |