Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.67 | 15.04 | 13.67 | 14.09 | 11,119 | +0.45(+3.32%) |
Sep 29, 2020 | 14.08 | 14.08 | 13.37 | 13.64 | 13,509 | -0.02(-0.13%) |
Sep 28, 2020 | 13.65 | 13.79 | 13.56 | 13.65 | 9,442 | +0.17(+1.23%) |
Sep 25, 2020 | 13.19 | 13.57 | 13.19 | 13.49 | 7,689 | +0.20(+1.51%) |
Sep 24, 2020 | 13.29 | 13.66 | 13.25 | 13.29 | 6,911 | +0.02(+0.13%) |
Sep 23, 2020 | 13.66 | 13.66 | 13.18 | 13.27 | 22,862 | -0.29(-2.12%) |
Sep 22, 2020 | 13.81 | 13.98 | 13.35 | 13.56 | 20,298 | -0.18(-1.33%) |
Sep 21, 2020 | 14.82 | 14.82 | 13.64 | 13.74 | 35,398 | -1.10(-7.40%) |
Sep 18, 2020 | 15.40 | 15.40 | 14.83 | 14.84 | 31,906 | -0.51(-3.35%) |
Sep 17, 2020 | 14.94 | 15.35 | 14.94 | 15.35 | 8,660 | +0.39(+2.62%) |
Sep 16, 2020 | 15.07 | 15.20 | 14.96 | 14.96 | 16,784 | +0.02(+0.12%) |
Sep 15, 2020 | 15.26 | 15.26 | 14.94 | 14.94 | 8,055 | -0.19(-1.27%) |
Sep 14, 2020 | 15.18 | 15.42 | 14.96 | 15.13 | 23,525 | -0.03(-0.23%) |
Sep 11, 2020 | 15.34 | 15.46 | 15.17 | 15.17 | 12,625 | -0.01(-0.06%) |
Sep 10, 2020 | 15.42 | 15.47 | 15.18 | 15.18 | 25,339 | -0.16(-1.02%) |
Sep 09, 2020 | 15.30 | 15.50 | 15.27 | 15.33 | 10,189 | +0.04(+0.29%) |
Sep 08, 2020 | 15.33 | 15.40 | 15.27 | 15.29 | 8,550 | -0.15(-0.96%) |
Sep 04, 2020 | 15.46 | 15.46 | 15.26 | 15.44 | 5,623 | +0.10(+0.68%) |
Sep 03, 2020 | 15.39 | 15.47 | 15.26 | 15.33 | 17,729 | -0.14(-0.90%) |
Sep 02, 2020 | 15.36 | 15.47 | 15.31 | 15.47 | 15,625 | +0.07(+0.45%) |
Sep 01, 2020 | 15.65 | 15.65 | 15.27 | 15.40 | 10,569 | -0.28(-1.78%) |
Aug 31, 2020 | 16.03 | 16.03 | 15.67 | 15.68 | 11,646 | -0.34(-2.12%) |
Aug 28, 2020 | 15.90 | 16.02 | 15.81 | 16.02 | 3,213 | +0.18(+1.16%) |
Aug 27, 2020 | 15.98 | 15.99 | 15.84 | 15.84 | 3,675 | +0.07(+0.44%) |
Aug 26, 2020 | 15.53 | 15.90 | 15.38 | 15.77 | 15,500 | +0.29(+1.89%) |
Aug 25, 2020 | 15.83 | 15.83 | 15.39 | 15.48 | 6,949 | -0.21(-1.32%) |
Aug 24, 2020 | 15.40 | 15.75 | 15.40 | 15.68 | 10,161 | +0.41(+2.70%) |
Aug 21, 2020 | 15.47 | 15.47 | 15.27 | 15.27 | 27,794 | -0.28(-1.82%) |
Aug 20, 2020 | 15.42 | 15.62 | 15.42 | 15.56 | 7,487 | +0.14(+0.89%) |
Aug 19, 2020 | 16.43 | 16.60 | 15.31 | 15.42 | 18,332 | -0.67(-4.17%) |
Aug 18, 2020 | 16.35 | 16.47 | 15.95 | 16.09 | 9,378 | -0.15(-0.90%) |
Aug 17, 2020 | 16.44 | 16.63 | 16.20 | 16.23 | 7,096 | -0.30(-1.82%) |
Aug 14, 2020 | 16.52 | 16.56 | 16.44 | 16.54 | 3,721 | -0.12(-0.72%) |
Aug 13, 2020 | 16.54 | 16.69 | 16.54 | 16.66 | 3,410 | -0.03(-0.21%) |
Aug 12, 2020 | 16.61 | 16.69 | 16.56 | 16.69 | 5,398 | +0.33(+2.00%) |
Aug 11, 2020 | 16.67 | 16.80 | 16.36 | 16.36 | 9,058 | -0.26(-1.55%) |
Aug 10, 2020 | 15.91 | 16.67 | 15.81 | 16.62 | 15,638 | +0.76(+4.77%) |
Aug 07, 2020 | 15.39 | 15.93 | 15.39 | 15.86 | 13,955 | +0.51(+3.30%) |
Aug 06, 2020 | 15.43 | 15.43 | 15.28 | 15.36 | 7,539 | -0.09(-0.61%) |
Aug 05, 2020 | 15.91 | 15.91 | 15.27 | 15.45 | 48,671 | -0.58(-3.65%) |
Aug 04, 2020 | 15.99 | 16.35 | 15.99 | 16.04 | 9,233 | -0.07(-0.43%) |
Aug 03, 2020 | 15.96 | 16.29 | 15.93 | 16.11 | 15,942 | +0.27(+1.68%) |
Jul 31, 2020 | 16.41 | 16.41 | 15.76 | 15.84 | 16,979 | -0.60(-3.66%) |
Jul 30, 2020 | 16.46 | 16.52 | 16.35 | 16.44 | 5,080 | -0.13(-0.78%) |
Jul 29, 2020 | 16.25 | 16.69 | 16.23 | 16.57 | 7,494 | +0.32(+1.96%) |
Jul 28, 2020 | 16.14 | 16.61 | 16.14 | 16.25 | 6,849 | +0.01(+0.05%) |
Jul 27, 2020 | 16.34 | 16.59 | 16.09 | 16.24 | 24,516 | -0.01(-0.05%) |
Jul 24, 2020 | 16.38 | 16.72 | 16.25 | 16.25 | 6,163 | -0.40(-2.38%) |
Jul 23, 2020 | 16.78 | 17.07 | 16.65 | 16.65 | 4,497 | -0.21(-1.22%) |
Jul 22, 2020 | 16.77 | 16.93 | 16.77 | 16.85 | 8,901 | -0.03(-0.20%) |
Jul 21, 2020 | 16.94 | 17.23 | 16.86 | 16.89 | 5,803 | +0.19(+1.13%) |
Jul 20, 2020 | 16.40 | 16.70 | 16.30 | 16.70 | 5,056 | +0.45(+2.75%) |
Jul 17, 2020 | 16.39 | 16.84 | 16.25 | 16.25 | 18,142 | -0.16(-1.00%) |
Jul 16, 2020 | 17.07 | 17.10 | 16.42 | 16.42 | 6,293 | -0.61(-3.59%) |
Jul 15, 2020 | 16.55 | 17.32 | 16.51 | 17.03 | 32,739 | +0.74(+4.54%) |
Jul 14, 2020 | 15.80 | 16.30 | 15.50 | 16.29 | 8,279 | +0.30(+1.88%) |
Jul 13, 2020 | 16.26 | 17.01 | 15.47 | 15.99 | 30,322 | -1.02(-6.02%) |
Jul 10, 2020 | 15.84 | 17.01 | 15.84 | 17.01 | 18,723 | +1.32(+8.44%) |
Jul 09, 2020 | 16.51 | 16.73 | 15.52 | 15.68 | 26,661 | -0.68(-4.15%) |
Jul 08, 2020 | 16.78 | 17.12 | 16.36 | 16.36 | 12,700 | -0.40(-2.41%) |
Jul 07, 2020 | 17.89 | 18.28 | 16.77 | 16.77 | 15,956 | -1.43(-7.84%) |
Jul 06, 2020 | 18.70 | 18.73 | 17.90 | 18.20 | 11,296 | -0.24(-1.31%) |
Jul 02, 2020 | 18.91 | 19.13 | 18.44 | 18.44 | 13,141 | -0.34(-1.83%) |