Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.25 | 14.33 | 13.93 | 13.93 | 56,894 | -0.29(-2.04%) |
Sep 29, 2020 | 14.38 | 14.38 | 14.12 | 14.22 | 23,605 | -0.14(-0.98%) |
Sep 28, 2020 | 14.58 | 14.79 | 14.22 | 14.37 | 60,858 | -0.22(-1.48%) |
Sep 25, 2020 | 14.26 | 14.58 | 14.06 | 14.58 | 105,760 | +0.22(+1.55%) |
Sep 24, 2020 | 14.68 | 14.68 | 14.25 | 14.36 | 56,343 | -0.32(-2.18%) |
Sep 23, 2020 | 15.10 | 15.44 | 14.68 | 14.68 | 43,952 | -0.34(-2.28%) |
Sep 22, 2020 | 15.34 | 15.56 | 15.02 | 15.02 | 120,171 | -0.26(-1.70%) |
Sep 21, 2020 | 15.47 | 15.48 | 14.95 | 15.28 | 61,294 | -0.20(-1.30%) |
Sep 18, 2020 | 15.58 | 15.58 | 15.36 | 15.48 | 50,054 | +0.00(+0.00%) |
Sep 17, 2020 | 15.24 | 15.61 | 15.13 | 15.48 | 70,346 | +0.16(+1.07%) |
Sep 16, 2020 | 15.55 | 15.72 | 15.17 | 15.32 | 64,470 | -0.20(-1.29%) |
Sep 15, 2020 | 15.48 | 15.58 | 15.27 | 15.52 | 32,433 | +0.19(+1.21%) |
Sep 14, 2020 | 15.15 | 15.40 | 14.98 | 15.33 | 41,013 | +0.35(+2.33%) |
Sep 11, 2020 | 14.93 | 15.27 | 14.86 | 14.98 | 11,168 | +0.09(+0.60%) |
Sep 10, 2020 | 14.90 | 15.04 | 14.75 | 14.89 | 41,292 | +0.05(+0.35%) |
Sep 09, 2020 | 14.95 | 15.05 | 14.79 | 14.84 | 36,642 | +0.07(+0.50%) |
Sep 08, 2020 | 14.95 | 14.97 | 14.72 | 14.77 | 32,041 | -0.18(-1.19%) |
Sep 04, 2020 | 14.87 | 15.15 | 14.83 | 14.95 | 45,614 | -0.06(-0.40%) |
Sep 03, 2020 | 15.29 | 15.35 | 14.63 | 15.01 | 91,060 | -0.32(-2.08%) |
Sep 02, 2020 | 15.15 | 15.38 | 15.15 | 15.32 | 38,381 | +0.38(+2.54%) |
Sep 01, 2020 | 14.99 | 15.29 | 14.95 | 14.95 | 103,181 | -0.10(-0.69%) |
Aug 31, 2020 | 15.23 | 15.23 | 14.90 | 15.05 | 65,189 | -0.34(-2.22%) |
Aug 28, 2020 | 14.92 | 15.53 | 14.92 | 15.39 | 31,082 | +0.42(+2.78%) |
Aug 27, 2020 | 15.50 | 15.50 | 14.89 | 14.98 | 59,396 | -0.44(-2.84%) |
Aug 26, 2020 | 15.45 | 15.50 | 15.29 | 15.41 | 20,621 | -0.04(-0.24%) |
Aug 25, 2020 | 15.69 | 15.76 | 15.44 | 15.45 | 27,095 | -0.25(-1.61%) |
Aug 24, 2020 | 15.80 | 15.80 | 15.61 | 15.70 | 93,441 | +0.11(+0.72%) |
Aug 21, 2020 | 15.76 | 15.76 | 15.53 | 15.59 | 22,874 | -0.07(-0.47%) |
Aug 20, 2020 | 15.23 | 15.77 | 15.12 | 15.67 | 101,979 | +0.55(+3.64%) |
Aug 19, 2020 | 15.26 | 15.31 | 15.03 | 15.12 | 28,684 | -0.18(-1.17%) |
Aug 18, 2020 | 15.47 | 15.47 | 15.24 | 15.29 | 20,807 | -0.09(-0.58%) |
Aug 17, 2020 | 15.53 | 15.56 | 15.31 | 15.38 | 103,469 | -0.15(-0.96%) |
Aug 14, 2020 | 15.57 | 15.76 | 15.39 | 15.53 | 34,311 | -0.05(-0.33%) |
Aug 13, 2020 | 15.67 | 15.67 | 15.46 | 15.58 | 30,223 | -0.09(-0.57%) |
Aug 12, 2020 | 14.50 | 15.67 | 14.50 | 15.67 | 82,494 | +1.26(+8.71%) |
Aug 11, 2020 | 14.53 | 14.77 | 13.73 | 14.42 | 193,473 | -0.11(-0.77%) |
Aug 10, 2020 | 14.24 | 14.54 | 14.24 | 14.53 | 105,760 | +0.29(+2.04%) |
Aug 07, 2020 | 14.41 | 14.41 | 14.17 | 14.24 | 44,672 | -0.02(-0.15%) |
Aug 06, 2020 | 14.14 | 14.49 | 14.09 | 14.26 | 191,470 | +0.12(+0.82%) |
Aug 05, 2020 | 14.29 | 14.50 | 14.14 | 14.14 | 92,115 | -0.07(-0.51%) |
Aug 04, 2020 | 14.33 | 14.39 | 14.14 | 14.22 | 69,823 | -0.08(-0.56%) |
Aug 03, 2020 | 14.08 | 14.38 | 14.01 | 14.30 | 56,298 | +0.43(+3.09%) |
Jul 31, 2020 | 14.13 | 14.27 | 13.72 | 13.87 | 68,103 | -0.45(-3.14%) |
Jul 30, 2020 | 14.47 | 14.47 | 14.08 | 14.32 | 33,719 | -0.20(-1.35%) |
Jul 29, 2020 | 14.37 | 14.62 | 14.33 | 14.51 | 20,313 | +0.18(+1.26%) |
Jul 28, 2020 | 14.51 | 14.56 | 14.22 | 14.33 | 51,393 | -0.11(-0.75%) |
Jul 27, 2020 | 14.50 | 14.53 | 14.32 | 14.44 | 37,098 | -0.03(-0.20%) |
Jul 24, 2020 | 14.51 | 14.58 | 14.39 | 14.47 | 25,642 | +0.06(+0.40%) |
Jul 23, 2020 | 14.20 | 14.57 | 13.96 | 14.41 | 27,111 | +0.26(+1.85%) |
Jul 22, 2020 | 14.33 | 14.41 | 13.90 | 14.15 | 177,258 | -0.36(-2.45%) |
Jul 21, 2020 | 13.76 | 14.51 | 13.76 | 14.51 | 106,381 | +0.88(+6.50%) |
Jul 20, 2020 | 13.83 | 13.93 | 13.50 | 13.62 | 69,870 | -0.27(-1.93%) |
Jul 17, 2020 | 13.77 | 13.89 | 13.74 | 13.89 | 37,911 | +0.07(+0.47%) |
Jul 16, 2020 | 13.72 | 13.89 | 13.57 | 13.83 | 15,597 | -0.06(-0.42%) |
Jul 15, 2020 | 13.67 | 13.89 | 13.61 | 13.88 | 41,256 | +0.38(+2.79%) |
Jul 14, 2020 | 13.13 | 13.77 | 13.10 | 13.51 | 37,156 | +0.38(+2.93%) |
Jul 13, 2020 | 13.19 | 13.40 | 13.03 | 13.12 | 42,968 | -0.06(-0.44%) |
Jul 10, 2020 | 13.14 | 13.29 | 13.00 | 13.18 | 46,872 | +0.12(+0.94%) |
Jul 09, 2020 | 13.33 | 13.33 | 12.98 | 13.06 | 55,152 | -0.17(-1.26%) |
Jul 08, 2020 | 13.26 | 13.45 | 13.13 | 13.22 | 20,985 | -0.09(-0.71%) |
Jul 07, 2020 | 13.82 | 13.82 | 13.18 | 13.32 | 65,408 | -0.50(-3.62%) |
Jul 06, 2020 | 14.04 | 14.04 | 13.68 | 13.82 | 34,093 | +0.03(+0.21%) |
Jul 02, 2020 | 13.88 | 14.09 | 13.71 | 13.79 | 24,401 | +0.05(+0.37%) |