Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.28 | 14.72 | 14.19 | 14.64 | 15,115 | +0.42(+2.95%) |
Sep 29, 2020 | 14.23 | 14.40 | 14.14 | 14.22 | 36,684 | +0.11(+0.76%) |
Sep 28, 2020 | 14.21 | 15.13 | 13.67 | 14.12 | 17,127 | +0.13(+0.91%) |
Sep 25, 2020 | 14.15 | 14.56 | 13.87 | 13.99 | 15,672 | -0.31(-2.18%) |
Sep 24, 2020 | 14.01 | 14.49 | 13.91 | 14.30 | 17,518 | +0.11(+0.76%) |
Sep 23, 2020 | 14.95 | 15.23 | 14.19 | 14.19 | 20,145 | -0.91(-6.01%) |
Sep 22, 2020 | 15.69 | 15.69 | 14.95 | 15.10 | 23,898 | -0.10(-0.64%) |
Sep 21, 2020 | 15.64 | 15.77 | 15.04 | 15.20 | 17,557 | -0.36(-2.32%) |
Sep 18, 2020 | 15.79 | 15.94 | 15.44 | 15.56 | 16,185 | -0.04(-0.25%) |
Sep 17, 2020 | 15.46 | 15.81 | 15.38 | 15.60 | 24,684 | -0.05(-0.31%) |
Sep 16, 2020 | 15.73 | 16.04 | 15.65 | 15.65 | 6,055 | +0.05(+0.31%) |
Sep 15, 2020 | 15.91 | 16.11 | 15.60 | 15.60 | 10,853 | -0.19(-1.18%) |
Sep 14, 2020 | 15.79 | 16.11 | 15.53 | 15.79 | 41,606 | +0.23(+1.51%) |
Sep 11, 2020 | 15.72 | 16.20 | 15.42 | 15.55 | 23,765 | -0.06(-0.38%) |
Sep 10, 2020 | 16.13 | 16.17 | 15.54 | 15.61 | 12,927 | -0.32(-2.02%) |
Sep 09, 2020 | 16.18 | 16.20 | 15.74 | 15.93 | 8,003 | -0.10(-0.61%) |
Sep 08, 2020 | 15.97 | 16.40 | 15.90 | 16.03 | 6,636 | +0.12(+0.74%) |
Sep 04, 2020 | 16.29 | 16.29 | 15.74 | 15.91 | 16,082 | -0.06(-0.37%) |
Sep 03, 2020 | 16.11 | 16.23 | 15.88 | 15.97 | 27,185 | -0.16(-0.97%) |
Sep 02, 2020 | 16.21 | 16.56 | 15.50 | 16.13 | 21,045 | +0.03(+0.18%) |
Sep 01, 2020 | 16.20 | 16.46 | 16.04 | 16.10 | 29,553 | -0.01(-0.06%) |
Aug 31, 2020 | 16.03 | 16.83 | 16.03 | 16.11 | 19,694 | -0.43(-2.60%) |
Aug 28, 2020 | 15.91 | 16.54 | 15.91 | 16.54 | 4,404 | +0.22(+1.38%) |
Aug 27, 2020 | 15.79 | 16.36 | 15.75 | 16.31 | 17,031 | +0.44(+2.77%) |
Aug 26, 2020 | 16.70 | 16.70 | 15.86 | 15.87 | 10,811 | -0.53(-3.21%) |
Aug 25, 2020 | 16.20 | 16.89 | 16.20 | 16.40 | 2,547 | +0.46(+2.88%) |
Aug 24, 2020 | 16.65 | 16.65 | 15.91 | 15.94 | 23,690 | -0.47(-2.86%) |
Aug 21, 2020 | 16.52 | 16.72 | 16.17 | 16.41 | 19,155 | -0.04(-0.24%) |
Aug 20, 2020 | 16.73 | 16.92 | 16.45 | 16.45 | 12,131 | -0.59(-3.44%) |
Aug 19, 2020 | 16.62 | 17.03 | 16.56 | 17.03 | 9,728 | +0.28(+1.69%) |
Aug 18, 2020 | 16.75 | 17.12 | 16.54 | 16.75 | 57,195 | +0.11(+0.65%) |
Aug 17, 2020 | 16.73 | 16.94 | 16.64 | 16.64 | 7,970 | -0.21(-1.27%) |
Aug 14, 2020 | 16.58 | 17.18 | 16.58 | 16.86 | 18,233 | +0.08(+0.47%) |
Aug 13, 2020 | 16.45 | 16.78 | 16.12 | 16.78 | 22,350 | +0.23(+1.42%) |
Aug 12, 2020 | 16.94 | 16.95 | 16.50 | 16.55 | 53,915 | -0.11(-0.64%) |
Aug 11, 2020 | 16.69 | 16.84 | 16.59 | 16.65 | 38,082 | +0.16(+0.95%) |
Aug 10, 2020 | 16.32 | 17.40 | 16.25 | 16.50 | 27,809 | +0.26(+1.62%) |
Aug 07, 2020 | 15.75 | 16.35 | 15.62 | 16.23 | 15,468 | +0.38(+2.40%) |
Aug 06, 2020 | 15.63 | 15.86 | 15.63 | 15.85 | 11,723 | +0.04(+0.25%) |
Aug 05, 2020 | 15.84 | 15.86 | 15.56 | 15.81 | 26,576 | +0.01(+0.06%) |
Aug 04, 2020 | 15.33 | 15.81 | 15.33 | 15.80 | 6,854 | +0.26(+1.70%) |
Aug 03, 2020 | 15.67 | 15.67 | 15.12 | 15.54 | 6,934 | +0.36(+2.38%) |
Jul 31, 2020 | 15.15 | 15.35 | 15.13 | 15.18 | 9,731 | -0.08(-0.51%) |
Jul 30, 2020 | 15.27 | 15.53 | 15.13 | 15.26 | 17,137 | -0.10(-0.64%) |
Jul 29, 2020 | 15.71 | 16.00 | 15.13 | 15.36 | 15,682 | +0.08(+0.51%) |
Jul 28, 2020 | 15.41 | 16.72 | 15.28 | 15.28 | 2,180 | -0.34(-2.19%) |
Jul 27, 2020 | 15.03 | 15.77 | 15.03 | 15.62 | 5,201 | +0.49(+3.23%) |
Jul 24, 2020 | 15.46 | 15.46 | 15.13 | 15.13 | 2,663 | -0.72(-4.56%) |
Jul 23, 2020 | 15.23 | 16.26 | 15.05 | 15.85 | 43,928 | +0.62(+4.04%) |
Jul 22, 2020 | 15.09 | 15.47 | 14.98 | 15.24 | 8,942 | -0.10(-0.64%) |
Jul 21, 2020 | 15.32 | 15.51 | 15.08 | 15.34 | 6,510 | +0.14(+0.90%) |
Jul 20, 2020 | 14.77 | 15.20 | 14.59 | 15.20 | 8,159 | +0.72(+4.99%) |
Jul 17, 2020 | 15.24 | 15.42 | 14.32 | 14.48 | 24,072 | -0.76(-5.00%) |
Jul 16, 2020 | 15.88 | 15.88 | 15.24 | 15.24 | 18,359 | -0.05(-0.32%) |
Jul 15, 2020 | 15.35 | 15.93 | 15.29 | 15.29 | 17,129 | +0.42(+2.82%) |
Jul 14, 2020 | 14.53 | 14.90 | 14.45 | 14.87 | 10,155 | +0.47(+3.25%) |
Jul 13, 2020 | 15.38 | 15.44 | 14.36 | 14.40 | 14,230 | -0.93(-6.05%) |
Jul 10, 2020 | 14.11 | 15.39 | 14.11 | 15.33 | 11,472 | +1.33(+9.48%) |
Jul 09, 2020 | 14.67 | 14.83 | 13.74 | 14.00 | 23,787 | -0.81(-5.47%) |
Jul 08, 2020 | 15.26 | 15.77 | 14.47 | 14.81 | 13,804 | -0.32(-2.13%) |
Jul 07, 2020 | 15.57 | 16.44 | 14.94 | 15.13 | 20,195 | -0.24(-1.59%) |
Jul 06, 2020 | 16.84 | 16.89 | 15.04 | 15.38 | 12,449 | -0.54(-3.37%) |
Jul 02, 2020 | 16.40 | 16.40 | 15.91 | 15.91 | 18,950 | -0.34(-2.10%) |