Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.20 | 16.64 | 16.16 | 16.57 | 72,518 | +0.68(+4.28%) |
Sep 29, 2020 | 15.79 | 16.02 | 15.69 | 15.90 | 100,672 | +0.16(+1.03%) |
Sep 28, 2020 | 15.71 | 15.79 | 15.45 | 15.73 | 115,795 | +0.91(+6.14%) |
Sep 25, 2020 | 14.37 | 14.84 | 14.17 | 14.82 | 86,158 | +0.18(+1.24%) |
Sep 24, 2020 | 14.18 | 15.00 | 14.16 | 14.64 | 192,286 | -0.45(-2.98%) |
Sep 23, 2020 | 15.87 | 15.88 | 15.05 | 15.09 | 106,192 | -0.78(-4.89%) |
Sep 22, 2020 | 16.07 | 16.07 | 15.52 | 15.87 | 242,881 | -0.75(-4.54%) |
Sep 21, 2020 | 16.52 | 16.62 | 16.03 | 16.62 | 122,462 | -0.46(-2.70%) |
Sep 18, 2020 | 17.58 | 17.58 | 17.00 | 17.08 | 108,090 | -0.28(-1.60%) |
Sep 17, 2020 | 16.92 | 17.36 | 16.85 | 17.36 | 97,505 | -0.14(-0.82%) |
Sep 16, 2020 | 17.73 | 17.94 | 17.49 | 17.50 | 75,269 | -0.05(-0.27%) |
Sep 15, 2020 | 17.68 | 17.69 | 17.46 | 17.55 | 104,702 | +0.54(+3.15%) |
Sep 14, 2020 | 16.76 | 17.02 | 16.75 | 17.02 | 203,151 | +1.06(+6.66%) |
Sep 11, 2020 | 16.00 | 16.13 | 15.68 | 15.95 | 40,938 | +0.47(+3.03%) |
Sep 10, 2020 | 16.20 | 16.26 | 15.44 | 15.48 | 85,709 | -0.60(-3.73%) |
Sep 09, 2020 | 16.09 | 16.16 | 15.87 | 16.08 | 118,371 | +0.65(+4.19%) |
Sep 08, 2020 | 15.58 | 15.83 | 15.42 | 15.44 | 164,000 | +0.03(+0.19%) |
Sep 04, 2020 | 15.48 | 15.74 | 14.76 | 15.41 | 185,998 | +0.24(+1.58%) |
Sep 03, 2020 | 16.02 | 16.05 | 15.02 | 15.17 | 384,463 | -0.47(-3.00%) |
Sep 02, 2020 | 15.74 | 15.74 | 15.37 | 15.64 | 126,174 | +0.08(+0.49%) |
Sep 01, 2020 | 15.46 | 15.63 | 15.37 | 15.56 | 176,651 | +0.55(+3.64%) |
Aug 31, 2020 | 14.96 | 15.20 | 14.54 | 15.01 | 390,732 | -1.08(-6.72%) |
Aug 28, 2020 | 15.96 | 16.12 | 15.90 | 16.10 | 142,762 | +0.54(+3.45%) |
Aug 27, 2020 | 16.04 | 16.05 | 15.32 | 15.56 | 246,843 | -0.81(-4.97%) |
Aug 26, 2020 | 16.09 | 16.46 | 16.09 | 16.37 | 183,926 | +0.33(+2.03%) |
Aug 25, 2020 | 15.96 | 16.10 | 15.85 | 16.05 | 236,142 | +0.66(+4.29%) |
Aug 24, 2020 | 15.58 | 15.59 | 15.22 | 15.39 | 188,419 | +0.57(+3.88%) |
Aug 21, 2020 | 14.56 | 14.83 | 14.46 | 14.81 | 299,937 | +0.19(+1.31%) |
Aug 20, 2020 | 14.04 | 14.77 | 13.88 | 14.62 | 737,445 | -1.38(-8.62%) |
Aug 19, 2020 | 16.46 | 16.47 | 15.96 | 16.00 | 173,161 | -0.23(-1.42%) |
Aug 18, 2020 | 16.24 | 16.24 | 15.72 | 16.23 | 340,702 | -1.57(-8.82%) |
Aug 17, 2020 | 17.76 | 18.14 | 17.68 | 17.80 | 120,568 | +0.56(+3.22%) |
Aug 14, 2020 | 17.00 | 17.33 | 16.85 | 17.25 | 138,689 | -0.56(-3.17%) |
Aug 13, 2020 | 17.95 | 18.08 | 17.68 | 17.81 | 146,284 | -0.35(-1.95%) |
Aug 12, 2020 | 17.94 | 18.28 | 17.90 | 18.16 | 168,475 | +0.99(+5.74%) |
Aug 11, 2020 | 17.61 | 17.80 | 17.15 | 17.18 | 243,518 | +0.43(+2.57%) |
Aug 10, 2020 | 16.68 | 16.80 | 16.45 | 16.75 | 107,985 | +1.00(+6.32%) |
Aug 07, 2020 | 15.74 | 15.97 | 15.62 | 15.75 | 80,728 | -0.17(-1.08%) |
Aug 06, 2020 | 15.67 | 15.92 | 15.50 | 15.92 | 144,008 | +0.63(+4.13%) |
Aug 05, 2020 | 15.05 | 15.49 | 15.05 | 15.29 | 115,603 | +0.99(+6.89%) |
Aug 04, 2020 | 13.84 | 14.31 | 13.84 | 14.31 | 63,769 | +0.54(+3.89%) |
Aug 03, 2020 | 13.60 | 13.77 | 13.50 | 13.77 | 61,674 | +0.45(+3.34%) |
Jul 31, 2020 | 13.64 | 13.64 | 12.91 | 13.32 | 144,224 | -0.34(-2.49%) |
Jul 30, 2020 | 13.57 | 13.71 | 13.16 | 13.66 | 118,903 | -0.34(-2.39%) |
Jul 29, 2020 | 13.84 | 14.20 | 13.84 | 14.00 | 144,857 | +0.66(+4.95%) |
Jul 28, 2020 | 13.34 | 13.52 | 13.29 | 13.34 | 143,316 | +0.14(+1.09%) |
Jul 27, 2020 | 12.98 | 13.26 | 12.90 | 13.19 | 86,607 | +0.72(+5.76%) |
Jul 24, 2020 | 12.40 | 12.54 | 12.32 | 12.48 | 83,339 | -0.07(-0.53%) |
Jul 23, 2020 | 12.64 | 12.82 | 12.32 | 12.54 | 172,242 | -0.57(-4.38%) |
Jul 22, 2020 | 13.22 | 13.22 | 12.95 | 13.12 | 82,495 | -0.11(-0.80%) |
Jul 21, 2020 | 13.41 | 13.48 | 13.22 | 13.22 | 131,040 | +0.24(+1.84%) |
Jul 20, 2020 | 12.78 | 13.07 | 12.65 | 12.98 | 112,261 | +0.13(+1.04%) |
Jul 17, 2020 | 12.87 | 12.92 | 12.65 | 12.85 | 131,901 | +0.35(+2.84%) |
Jul 16, 2020 | 12.40 | 12.64 | 12.35 | 12.50 | 102,378 | -0.40(-3.12%) |
Jul 15, 2020 | 13.03 | 13.08 | 12.73 | 12.90 | 105,049 | +0.29(+2.28%) |
Jul 14, 2020 | 11.96 | 12.63 | 11.96 | 12.61 | 196,594 | +0.35(+2.89%) |
Jul 13, 2020 | 12.51 | 12.88 | 12.19 | 12.26 | 390,834 | +0.04(+0.31%) |
Jul 10, 2020 | 12.16 | 12.23 | 11.94 | 12.22 | 138,794 | -0.23(-1.85%) |
Jul 09, 2020 | 12.72 | 12.75 | 12.14 | 12.45 | 236,971 | -0.27(-2.11%) |
Jul 08, 2020 | 12.48 | 12.72 | 12.32 | 12.72 | 92,915 | +0.26(+2.08%) |
Jul 07, 2020 | 12.61 | 12.85 | 12.45 | 12.46 | 134,828 | -0.90(-6.74%) |
Jul 06, 2020 | 13.11 | 13.36 | 13.02 | 13.36 | 241,995 | +1.11(+9.07%) |
Jul 02, 2020 | 12.16 | 12.50 | 12.14 | 12.25 | 143,911 | +0.57(+4.92%) |