Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.40 | 14.64 | 13.99 | 14.13 | 171,146 | -0.15(-1.05%) |
Sep 29, 2020 | 14.12 | 14.43 | 14.04 | 14.28 | 125,857 | +0.02(+0.14%) |
Sep 28, 2020 | 14.11 | 14.50 | 14.11 | 14.26 | 114,472 | +0.33(+2.37%) |
Sep 25, 2020 | 13.74 | 14.04 | 13.71 | 13.93 | 67,300 | +0.05(+0.36%) |
Sep 24, 2020 | 13.77 | 14.18 | 13.67 | 13.88 | 120,902 | +0.17(+1.24%) |
Sep 23, 2020 | 14.04 | 14.34 | 13.66 | 13.71 | 101,541 | -0.42(-2.97%) |
Sep 22, 2020 | 14.21 | 14.40 | 13.80 | 14.13 | 96,000 | -0.05(-0.35%) |
Sep 21, 2020 | 14.89 | 15.01 | 14.01 | 14.18 | 159,074 | -1.04(-6.80%) |
Sep 18, 2020 | 15.33 | 15.33 | 14.82 | 15.21 | 581,600 | +0.19(+1.23%) |
Sep 17, 2020 | 14.57 | 15.25 | 14.57 | 15.03 | 81,985 | +0.23(+1.55%) |
Sep 16, 2020 | 14.40 | 14.95 | 14.39 | 14.80 | 114,359 | +0.44(+3.06%) |
Sep 15, 2020 | 14.50 | 14.56 | 14.18 | 14.36 | 60,026 | -0.08(-0.55%) |
Sep 14, 2020 | 14.51 | 14.72 | 14.35 | 14.44 | 67,596 | +0.04(+0.28%) |
Sep 11, 2020 | 14.67 | 14.74 | 14.30 | 14.40 | 80,500 | -0.23(-1.57%) |
Sep 10, 2020 | 15.04 | 15.06 | 14.49 | 14.63 | 129,611 | -0.42(-2.79%) |
Sep 09, 2020 | 15.26 | 16.04 | 14.78 | 15.05 | 96,580 | -0.14(-0.92%) |
Sep 08, 2020 | 15.85 | 15.86 | 15.11 | 15.19 | 95,687 | -0.81(-5.06%) |
Sep 04, 2020 | 16.07 | 16.55 | 15.87 | 16.00 | 92,700 | +0.31(+1.98%) |
Sep 03, 2020 | 16.42 | 16.63 | 15.63 | 15.69 | 97,291 | -0.53(-3.27%) |
Sep 02, 2020 | 16.45 | 16.54 | 16.09 | 16.22 | 128,711 | -0.21(-1.28%) |
Sep 01, 2020 | 16.11 | 16.44 | 15.92 | 16.43 | 63,659 | +0.25(+1.51%) |
Aug 31, 2020 | 16.23 | 16.80 | 16.03 | 16.18 | 138,639 | -0.18(-1.07%) |
Aug 28, 2020 | 16.25 | 16.39 | 15.98 | 16.36 | 70,900 | +0.20(+1.24%) |
Aug 27, 2020 | 16.15 | 16.38 | 15.96 | 16.16 | 62,925 | -0.01(-0.06%) |
Aug 26, 2020 | 16.10 | 16.35 | 15.81 | 16.17 | 90,447 | +0.01(+0.06%) |
Aug 25, 2020 | 16.47 | 16.57 | 16.13 | 16.16 | 50,383 | -0.14(-0.86%) |
Aug 24, 2020 | 16.31 | 16.53 | 16.07 | 16.30 | 89,028 | +0.16(+0.99%) |
Aug 21, 2020 | 16.36 | 16.51 | 15.93 | 16.14 | 70,500 | -0.24(-1.47%) |
Aug 20, 2020 | 16.51 | 16.92 | 16.32 | 16.38 | 34,676 | -0.36(-2.15%) |
Aug 19, 2020 | 16.98 | 17.18 | 16.68 | 16.74 | 80,165 | -0.19(-1.12%) |
Aug 18, 2020 | 17.03 | 17.05 | 16.70 | 16.93 | 89,685 | -0.23(-1.34%) |
Aug 17, 2020 | 17.08 | 17.52 | 16.82 | 17.16 | 103,892 | +0.11(+0.65%) |
Aug 14, 2020 | 16.63 | 17.13 | 16.51 | 17.05 | 135,600 | +0.35(+2.10%) |
Aug 13, 2020 | 17.06 | 17.12 | 16.66 | 16.70 | 85,517 | -0.46(-2.68%) |
Aug 12, 2020 | 17.78 | 17.78 | 16.89 | 17.16 | 62,232 | -0.37(-2.11%) |
Aug 11, 2020 | 17.79 | 17.95 | 17.43 | 17.53 | 92,233 | +0.06(+0.34%) |
Aug 10, 2020 | 17.36 | 17.73 | 17.24 | 17.47 | 140,002 | +0.13(+0.75%) |
Aug 07, 2020 | 16.73 | 17.36 | 16.73 | 17.34 | 73,500 | +0.53(+3.15%) |
Aug 06, 2020 | 16.81 | 17.11 | 16.71 | 16.81 | 44,317 | -0.09(-0.53%) |
Aug 05, 2020 | 16.94 | 17.00 | 16.58 | 16.90 | 84,128 | +0.20(+1.17%) |
Aug 04, 2020 | 16.61 | 16.92 | 16.39 | 16.70 | 141,711 | +0.14(+0.88%) |
Aug 03, 2020 | 15.45 | 16.58 | 15.45 | 16.56 | 118,852 | +1.14(+7.39%) |
Jul 31, 2020 | 15.51 | 15.73 | 14.88 | 15.42 | 124,500 | -0.30(-1.91%) |
Jul 30, 2020 | 16.39 | 16.71 | 15.48 | 15.72 | 82,312 | -1.53(-8.87%) |
Jul 29, 2020 | 16.70 | 17.25 | 16.69 | 17.25 | 91,633 | +0.62(+3.73%) |
Jul 28, 2020 | 15.99 | 16.82 | 15.99 | 16.63 | 107,320 | +0.65(+4.07%) |
Jul 27, 2020 | 15.98 | 16.10 | 15.69 | 15.98 | 69,786 | -0.06(-0.37%) |
Jul 24, 2020 | 16.35 | 16.49 | 15.78 | 16.04 | 110,200 | -0.33(-2.02%) |
Jul 23, 2020 | 16.06 | 16.50 | 16.06 | 16.37 | 84,678 | +0.31(+1.93%) |
Jul 22, 2020 | 16.16 | 16.48 | 16.02 | 16.06 | 65,792 | -0.29(-1.77%) |
Jul 21, 2020 | 15.75 | 16.41 | 15.74 | 16.35 | 71,371 | +0.75(+4.81%) |
Jul 20, 2020 | 15.91 | 15.95 | 15.25 | 15.60 | 67,237 | -0.44(-2.71%) |
Jul 17, 2020 | 15.91 | 16.27 | 15.83 | 16.04 | 111,900 | +0.02(+0.09%) |
Jul 16, 2020 | 16.18 | 16.38 | 15.81 | 16.02 | 134,632 | -0.23(-1.42%) |
Jul 15, 2020 | 15.99 | 16.47 | 15.99 | 16.25 | 115,940 | +0.69(+4.43%) |
Jul 14, 2020 | 15.19 | 15.58 | 14.99 | 15.56 | 83,202 | +0.45(+2.98%) |
Jul 13, 2020 | 15.36 | 15.49 | 14.83 | 15.11 | 86,210 | -0.05(-0.33%) |
Jul 10, 2020 | 14.56 | 15.20 | 14.31 | 15.16 | 64,300 | +0.63(+4.34%) |
Jul 09, 2020 | 14.71 | 14.97 | 14.31 | 14.53 | 115,892 | -0.30(-2.02%) |
Jul 08, 2020 | 15.11 | 15.27 | 14.56 | 14.83 | 83,331 | -0.34(-2.24%) |
Jul 07, 2020 | 15.51 | 15.59 | 15.07 | 15.17 | 211,439 | -0.61(-3.87%) |
Jul 06, 2020 | 16.45 | 16.47 | 15.73 | 15.78 | 86,942 | -0.31(-1.93%) |
Jul 02, 2020 | 16.14 | 16.42 | 15.84 | 16.09 | 113,600 | +0.33(+2.09%) |