Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.81 | 17.16 | 16.55 | 16.87 | 87,454 | +0.11(+0.69%) |
Sep 29, 2020 | 16.94 | 17.08 | 16.43 | 16.76 | 74,068 | -0.38(-2.22%) |
Sep 28, 2020 | 16.80 | 17.17 | 16.57 | 17.14 | 80,651 | +0.39(+2.32%) |
Sep 25, 2020 | 16.54 | 16.85 | 16.21 | 16.75 | 141,319 | +0.47(+2.88%) |
Sep 24, 2020 | 16.79 | 17.17 | 16.01 | 16.28 | 259,870 | -0.62(-3.66%) |
Sep 23, 2020 | 18.12 | 18.51 | 16.85 | 16.90 | 172,352 | -1.02(-5.67%) |
Sep 22, 2020 | 17.77 | 18.22 | 17.38 | 17.91 | 175,055 | +0.34(+1.94%) |
Sep 21, 2020 | 18.16 | 18.98 | 16.81 | 17.57 | 237,417 | -1.13(-6.03%) |
Sep 18, 2020 | 17.91 | 18.73 | 17.58 | 18.70 | 336,157 | +0.86(+4.80%) |
Sep 17, 2020 | 17.53 | 18.00 | 17.30 | 17.84 | 127,659 | +0.03(+0.15%) |
Sep 16, 2020 | 17.75 | 18.81 | 17.68 | 17.82 | 427,860 | +0.29(+1.66%) |
Sep 15, 2020 | 17.52 | 17.75 | 17.32 | 17.53 | 152,515 | +0.02(+0.10%) |
Sep 14, 2020 | 16.99 | 17.63 | 16.99 | 17.51 | 127,323 | +0.72(+4.32%) |
Sep 11, 2020 | 17.76 | 17.82 | 16.72 | 16.78 | 150,936 | -0.85(-4.81%) |
Sep 10, 2020 | 17.30 | 17.68 | 17.23 | 17.63 | 194,038 | +0.41(+2.36%) |
Sep 09, 2020 | 16.74 | 17.42 | 16.41 | 17.23 | 193,280 | +0.71(+4.28%) |
Sep 08, 2020 | 15.81 | 17.02 | 15.72 | 16.52 | 197,154 | +0.37(+2.30%) |
Sep 04, 2020 | 15.91 | 16.23 | 14.64 | 16.15 | 358,220 | +0.25(+1.56%) |
Sep 03, 2020 | 16.79 | 17.01 | 15.83 | 15.90 | 230,514 | -0.88(-5.27%) |
Sep 02, 2020 | 16.36 | 16.87 | 15.92 | 16.78 | 182,581 | +0.24(+1.44%) |
Sep 01, 2020 | 16.70 | 16.71 | 16.11 | 16.55 | 123,271 | -0.18(-1.06%) |
Aug 31, 2020 | 16.83 | 17.24 | 16.59 | 16.72 | 157,686 | +0.10(+0.58%) |
Aug 28, 2020 | 16.23 | 16.82 | 16.09 | 16.62 | 143,921 | +0.49(+3.07%) |
Aug 27, 2020 | 16.62 | 16.70 | 15.89 | 16.13 | 194,321 | -0.59(-3.54%) |
Aug 26, 2020 | 17.00 | 17.00 | 16.43 | 16.72 | 153,498 | -0.08(-0.47%) |
Aug 25, 2020 | 17.27 | 17.45 | 16.39 | 16.80 | 280,853 | -0.49(-2.86%) |
Aug 24, 2020 | 18.01 | 18.45 | 16.80 | 17.30 | 927,730 | +1.07(+6.59%) |
Aug 21, 2020 | 15.81 | 16.32 | 15.72 | 16.23 | 186,238 | +0.51(+3.26%) |
Aug 20, 2020 | 15.95 | 15.99 | 15.48 | 15.71 | 120,981 | -0.20(-1.28%) |
Aug 19, 2020 | 15.65 | 16.79 | 15.33 | 15.92 | 256,171 | +0.08(+0.50%) |
Aug 18, 2020 | 16.93 | 16.93 | 15.34 | 15.84 | 358,726 | -1.22(-7.15%) |
Aug 17, 2020 | 16.75 | 17.63 | 15.66 | 17.06 | 1,030,875 | +1.86(+12.21%) |
Aug 14, 2020 | 15.02 | 15.23 | 14.60 | 15.20 | 116,540 | +0.17(+1.12%) |
Aug 13, 2020 | 14.64 | 15.23 | 14.44 | 15.03 | 115,799 | +0.50(+3.47%) |
Aug 12, 2020 | 14.34 | 15.51 | 14.07 | 14.53 | 446,885 | +0.33(+2.30%) |
Aug 11, 2020 | 13.85 | 14.72 | 13.80 | 14.20 | 273,957 | +0.39(+2.82%) |
Aug 10, 2020 | 13.68 | 13.99 | 13.33 | 13.81 | 109,296 | +0.52(+3.92%) |
Aug 07, 2020 | 13.95 | 13.95 | 13.26 | 13.29 | 118,577 | -0.42(-3.09%) |
Aug 06, 2020 | 14.41 | 14.41 | 13.50 | 13.72 | 105,964 | -0.44(-3.12%) |
Aug 05, 2020 | 14.31 | 14.54 | 13.85 | 14.16 | 124,259 | +0.09(+0.63%) |
Aug 04, 2020 | 13.79 | 14.18 | 13.43 | 14.07 | 150,161 | +0.35(+2.58%) |
Aug 03, 2020 | 13.05 | 13.78 | 13.05 | 13.72 | 217,665 | +0.87(+6.74%) |
Jul 31, 2020 | 12.99 | 13.19 | 12.57 | 12.85 | 124,234 | -0.11(-0.89%) |
Jul 30, 2020 | 12.90 | 13.27 | 12.66 | 12.97 | 130,200 | -0.11(-0.88%) |
Jul 29, 2020 | 13.92 | 13.92 | 12.90 | 13.08 | 263,797 | -0.80(-5.73%) |
Jul 28, 2020 | 13.60 | 14.22 | 13.60 | 13.88 | 132,721 | +0.15(+1.10%) |
Jul 27, 2020 | 13.52 | 14.05 | 13.48 | 13.73 | 147,274 | +0.26(+1.90%) |
Jul 24, 2020 | 14.39 | 14.39 | 12.98 | 13.47 | 328,689 | -0.87(-6.04%) |
Jul 23, 2020 | 15.38 | 15.38 | 14.12 | 14.34 | 251,122 | -1.17(-7.53%) |
Jul 22, 2020 | 14.23 | 16.54 | 14.15 | 15.50 | 902,826 | +1.29(+9.08%) |
Jul 21, 2020 | 14.14 | 14.23 | 13.60 | 14.21 | 304,912 | +0.70(+5.17%) |
Jul 20, 2020 | 13.61 | 13.87 | 13.46 | 13.51 | 92,224 | +0.11(+0.86%) |
Jul 17, 2020 | 13.74 | 13.80 | 13.27 | 13.40 | 170,963 | -0.40(-2.88%) |
Jul 16, 2020 | 13.39 | 14.18 | 13.27 | 13.80 | 262,958 | +0.37(+2.76%) |
Jul 15, 2020 | 13.43 | 13.62 | 13.36 | 13.43 | 170,334 | +0.04(+0.33%) |
Jul 14, 2020 | 13.10 | 14.04 | 13.01 | 13.38 | 443,945 | +0.70(+5.51%) |
Jul 13, 2020 | 13.11 | 13.39 | 12.68 | 12.68 | 171,737 | -0.41(-3.11%) |
Jul 10, 2020 | 12.88 | 13.25 | 12.88 | 13.09 | 74,450 | +0.15(+1.16%) |
Jul 09, 2020 | 13.17 | 13.24 | 12.84 | 12.94 | 126,558 | -0.23(-1.75%) |
Jul 08, 2020 | 13.00 | 13.19 | 12.84 | 13.17 | 111,559 | +0.23(+1.78%) |
Jul 07, 2020 | 12.81 | 13.27 | 12.71 | 12.94 | 130,855 | +0.09(+0.69%) |
Jul 06, 2020 | 13.17 | 13.17 | 12.76 | 12.85 | 117,929 | +0.03(+0.21%) |
Jul 02, 2020 | 12.46 | 12.90 | 12.40 | 12.82 | 100,926 | +0.48(+3.86%) |