Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.10 | 14.53 | 13.64 | 13.87 | 356,377 | +0.21(+1.51%) |
Sep 29, 2020 | 14.06 | 14.16 | 13.25 | 13.67 | 278,118 | -0.61(-4.29%) |
Sep 28, 2020 | 13.94 | 14.60 | 13.92 | 14.28 | 398,491 | +1.11(+8.43%) |
Sep 25, 2020 | 12.45 | 13.33 | 12.39 | 13.17 | 150,307 | +0.51(+4.03%) |
Sep 24, 2020 | 12.32 | 13.26 | 11.76 | 12.66 | 486,109 | +0.03(+0.26%) |
Sep 23, 2020 | 13.96 | 14.43 | 12.62 | 12.62 | 571,323 | -1.17(-8.49%) |
Sep 22, 2020 | 14.10 | 14.36 | 13.40 | 13.79 | 198,568 | -0.01(-0.08%) |
Sep 21, 2020 | 14.87 | 14.89 | 13.41 | 13.81 | 969,744 | -2.23(-13.91%) |
Sep 18, 2020 | 16.62 | 16.83 | 15.74 | 16.04 | 139,672 | -0.76(-4.52%) |
Sep 17, 2020 | 15.93 | 16.99 | 15.89 | 16.80 | 261,520 | -0.26(-1.54%) |
Sep 16, 2020 | 16.15 | 17.72 | 16.15 | 17.06 | 186,834 | +0.95(+5.86%) |
Sep 15, 2020 | 16.53 | 16.80 | 15.94 | 16.11 | 212,989 | -0.33(-1.98%) |
Sep 14, 2020 | 15.72 | 16.53 | 15.60 | 16.44 | 216,676 | +1.13(+7.36%) |
Sep 11, 2020 | 15.60 | 15.60 | 14.84 | 15.31 | 400,583 | +0.17(+1.14%) |
Sep 10, 2020 | 15.99 | 16.55 | 14.99 | 15.14 | 405,581 | -0.71(-4.50%) |
Sep 09, 2020 | 16.35 | 16.35 | 15.40 | 15.85 | 218,044 | +0.20(+1.26%) |
Sep 08, 2020 | 16.36 | 16.39 | 15.56 | 15.66 | 255,267 | -1.61(-9.35%) |
Sep 04, 2020 | 17.26 | 17.77 | 16.22 | 17.27 | 411,217 | +0.43(+2.57%) |
Sep 03, 2020 | 17.48 | 18.63 | 16.47 | 16.84 | 532,342 | -0.68(-3.86%) |
Sep 02, 2020 | 16.79 | 17.63 | 16.46 | 17.51 | 327,372 | +0.78(+4.67%) |
Sep 01, 2020 | 16.15 | 16.77 | 15.73 | 16.73 | 178,340 | +0.30(+1.81%) |
Aug 31, 2020 | 17.72 | 17.72 | 16.40 | 16.43 | 237,648 | -0.15(-0.92%) |
Aug 27, 2020 | 16.59 | 16.59 | 16.59 | 0 | +0.13(+0.79%) | |
Aug 25, 2020 | 16.46 | 16.46 | 16.46 | 0 | -0.14(-0.85%) | |
Aug 24, 2020 | 15.43 | 16.60 | 15.14 | 16.60 | 261,938 | +1.73(+11.61%) |
Aug 21, 2020 | 14.97 | 15.16 | 14.75 | 14.87 | 197,810 | -0.22(-1.46%) |
Aug 20, 2020 | 15.09 | 15.45 | 14.97 | 15.09 | 253,097 | -0.65(-4.16%) |
Aug 19, 2020 | 15.79 | 16.47 | 15.73 | 15.75 | 233,110 | -0.10(-0.61%) |
Aug 18, 2020 | 16.50 | 16.53 | 15.83 | 15.84 | 196,902 | -0.80(-4.83%) |
Aug 17, 2020 | 17.25 | 17.25 | 16.48 | 16.65 | 255,486 | -0.40(-2.35%) |
Aug 14, 2020 | 16.40 | 17.29 | 16.33 | 17.05 | 202,064 | +0.44(+2.63%) |
Aug 13, 2020 | 16.80 | 17.28 | 16.38 | 16.61 | 229,998 | -0.54(-3.12%) |
Aug 12, 2020 | 18.08 | 18.08 | 16.57 | 17.15 | 402,369 | +0.05(+0.30%) |
Aug 11, 2020 | 17.89 | 18.44 | 16.99 | 17.09 | 528,606 | +0.23(+1.35%) |
Aug 10, 2020 | 15.65 | 16.87 | 15.65 | 16.87 | 510,477 | +1.48(+9.60%) |
Aug 07, 2020 | 14.41 | 15.39 | 14.32 | 15.39 | 371,514 | +0.72(+4.89%) |
Aug 06, 2020 | 14.64 | 15.02 | 14.50 | 14.67 | 186,636 | -0.29(-1.93%) |
Aug 05, 2020 | 14.39 | 14.96 | 14.39 | 14.96 | 273,190 | +0.94(+6.72%) |
Aug 04, 2020 | 13.82 | 14.08 | 13.73 | 14.02 | 297,431 | +0.25(+1.83%) |
Aug 03, 2020 | 13.59 | 14.02 | 13.31 | 13.77 | 275,331 | +0.14(+1.02%) |
Jul 31, 2020 | 13.86 | 13.86 | 13.02 | 13.63 | 485,662 | -0.29(-2.07%) |
Jul 30, 2020 | 13.86 | 14.02 | 13.20 | 13.91 | 357,107 | -0.80(-5.46%) |
Jul 29, 2020 | 13.65 | 14.72 | 13.65 | 14.72 | 344,983 | +1.26(+9.38%) |
Jul 28, 2020 | 13.52 | 13.91 | 13.45 | 13.46 | 198,497 | -0.39(-2.85%) |
Jul 27, 2020 | 13.86 | 13.88 | 13.38 | 13.85 | 176,029 | -0.00(-0.01%) |
Jul 24, 2020 | 14.02 | 14.42 | 13.79 | 13.85 | 171,577 | -0.48(-3.37%) |
Jul 23, 2020 | 14.06 | 14.74 | 13.95 | 14.34 | 364,977 | +0.06(+0.42%) |
Jul 22, 2020 | 13.89 | 14.40 | 13.67 | 14.28 | 141,863 | -0.00(-0.01%) |
Jul 21, 2020 | 13.54 | 14.53 | 13.54 | 14.28 | 441,796 | +1.12(+8.49%) |
Jul 20, 2020 | 13.40 | 13.43 | 12.98 | 13.16 | 312,639 | -0.49(-3.57%) |
Jul 17, 2020 | 14.03 | 14.27 | 13.57 | 13.65 | 255,947 | -0.40(-2.86%) |
Jul 16, 2020 | 13.70 | 14.48 | 13.44 | 14.05 | 417,513 | -0.30(-2.07%) |
Jul 15, 2020 | 13.71 | 14.46 | 13.35 | 14.35 | 655,587 | +1.72(+13.60%) |
Jul 14, 2020 | 11.92 | 12.66 | 11.54 | 12.63 | 441,314 | +0.50(+4.12%) |
Jul 13, 2020 | 12.60 | 13.12 | 11.93 | 12.13 | 753,223 | -0.17(-1.38%) |
Jul 10, 2020 | 11.09 | 12.30 | 11.03 | 12.30 | 833,779 | +1.15(+10.34%) |
Jul 09, 2020 | 12.48 | 12.48 | 10.85 | 11.15 | 900,503 | -1.29(-10.38%) |
Jul 08, 2020 | 12.10 | 12.57 | 11.73 | 12.44 | 459,373 | +0.38(+3.18%) |
Jul 07, 2020 | 12.92 | 12.92 | 11.98 | 12.05 | 605,851 | -1.27(-9.51%) |
Jul 06, 2020 | 13.40 | 13.91 | 12.84 | 13.32 | 740,809 | +0.64(+5.08%) |
Jul 02, 2020 | 13.20 | 13.85 | 12.61 | 12.68 | 756,499 | +0.27(+2.21%) |