Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 209 | -0.35(-2.34%) |
Sep 29, 2020 | 15.00 | 15.00 | 14.50 | 14.95 | 761 | -0.40(-2.62%) |
Sep 28, 2020 | 14.55 | 15.35 | 14.55 | 15.35 | 196 | +0.55(+3.73%) |
Sep 25, 2020 | 14.50 | 15.15 | 14.50 | 14.80 | 1,320 | -0.65(-4.21%) |
Sep 24, 2020 | 14.80 | 15.45 | 14.70 | 15.45 | 1,442 | -0.15(-0.96%) |
Sep 23, 2020 | 15.70 | 15.85 | 14.75 | 15.60 | 2,046 | -0.30(-1.89%) |
Sep 22, 2020 | 15.70 | 16.35 | 15.70 | 15.90 | 2,352 | +0.65(+4.26%) |
Sep 21, 2020 | 15.50 | 15.50 | 15.00 | 15.25 | 970 | +0.25(+1.67%) |
Sep 18, 2020 | 16.25 | 16.40 | 15.00 | 15.00 | 3,700 | -0.85(-5.36%) |
Sep 17, 2020 | 16.20 | 16.25 | 15.75 | 15.85 | 596 | -0.05(-0.31%) |
Sep 16, 2020 | 15.95 | 16.60 | 15.70 | 15.90 | 1,119 | +0.20(+1.27%) |
Sep 15, 2020 | 15.45 | 16.20 | 15.37 | 15.70 | 2,437 | +0.45(+2.95%) |
Sep 14, 2020 | 15.85 | 15.85 | 15.00 | 15.25 | 845 | -0.30(-1.93%) |
Sep 11, 2020 | 15.85 | 15.85 | 15.40 | 15.55 | 920 | +0.31(+2.06%) |
Sep 10, 2020 | 16.65 | 16.65 | 15.00 | 15.24 | 3,910 | -0.96(-5.95%) |
Sep 09, 2020 | 16.25 | 16.60 | 15.95 | 16.20 | 2,879 | +0.20(+1.25%) |
Sep 08, 2020 | 15.60 | 16.10 | 15.40 | 16.00 | 1,346 | +0.25(+1.59%) |
Sep 04, 2020 | 14.89 | 16.15 | 14.66 | 15.75 | 1,640 | +0.25(+1.60%) |
Sep 03, 2020 | 17.00 | 17.00 | 15.05 | 15.50 | 2,767 | +0.82(+5.57%) |
Sep 02, 2020 | 15.00 | 15.35 | 14.25 | 14.68 | 2,908 | -0.57(-3.71%) |
Sep 01, 2020 | 15.00 | 15.55 | 15.00 | 15.25 | 586 | +0.00(+0.00%) |
Aug 31, 2020 | 15.60 | 15.85 | 15.25 | 15.25 | 1,112 | -0.75(-4.69%) |
Aug 28, 2020 | 15.05 | 16.20 | 15.05 | 16.00 | 4,760 | +0.65(+4.23%) |
Aug 27, 2020 | 15.20 | 15.50 | 15.10 | 15.35 | 2,724 | +0.45(+3.02%) |
Aug 26, 2020 | 15.25 | 15.23 | 14.90 | 14.90 | 2,958 | -0.05(-0.33%) |
Aug 25, 2020 | 15.03 | 15.38 | 14.85 | 14.95 | 1,400 | -0.25(-1.64%) |
Aug 24, 2020 | 14.80 | 15.70 | 14.70 | 15.20 | 2,282 | -0.20(-1.30%) |
Aug 21, 2020 | 15.35 | 15.65 | 15.15 | 15.40 | 1,840 | -0.05(-0.32%) |
Aug 20, 2020 | 15.35 | 15.70 | 15.35 | 15.45 | 5,493 | -0.20(-1.28%) |
Aug 19, 2020 | 15.75 | 15.95 | 15.30 | 15.65 | 5,263 | -0.30(-1.88%) |
Aug 18, 2020 | 16.80 | 17.55 | 15.45 | 15.95 | 15,196 | +0.20(+1.27%) |
Aug 17, 2020 | 15.50 | 16.00 | 15.50 | 15.75 | 1,673 | -0.05(-0.32%) |
Aug 14, 2020 | 15.25 | 16.00 | 15.25 | 15.80 | 2,080 | +0.80(+5.33%) |
Aug 13, 2020 | 17.00 | 17.00 | 15.00 | 15.00 | 10,775 | -1.15(-7.12%) |
Aug 12, 2020 | 16.60 | 16.60 | 15.85 | 16.15 | 1,806 | -0.10(-0.62%) |
Aug 11, 2020 | 15.85 | 16.65 | 15.80 | 16.25 | 3,536 | +0.25(+1.56%) |
Aug 10, 2020 | 16.90 | 17.00 | 15.75 | 16.00 | 11,660 | -0.95(-5.60%) |
Aug 07, 2020 | 16.10 | 17.30 | 16.10 | 16.95 | 5,060 | +0.60(+3.67%) |
Aug 06, 2020 | 17.85 | 17.90 | 16.30 | 16.35 | 5,606 | -0.50(-2.97%) |
Aug 05, 2020 | 16.85 | 16.95 | 16.85 | 16.85 | 18,760 | +0.20(+1.20%) |
Aug 04, 2020 | 16.10 | 16.65 | 16.10 | 16.65 | 704 | +0.80(+5.05%) |
Aug 03, 2020 | 15.95 | 16.10 | 15.35 | 15.85 | 2,882 | +0.20(+1.28%) |
Jul 31, 2020 | 15.60 | 15.80 | 15.50 | 15.65 | 3,020 | -0.35(-2.19%) |
Jul 30, 2020 | 15.45 | 16.41 | 15.45 | 16.00 | 1,631 | -0.13(-0.81%) |
Jul 29, 2020 | 16.30 | 16.40 | 16.00 | 16.13 | 1,019 | +0.03(+0.19%) |
Jul 28, 2020 | 15.85 | 16.20 | 15.85 | 16.10 | 1,012 | +0.05(+0.31%) |
Jul 27, 2020 | 15.25 | 16.50 | 15.25 | 16.05 | 7,315 | +0.10(+0.63%) |
Jul 24, 2020 | 16.30 | 16.30 | 15.85 | 15.95 | 2,740 | -0.10(-0.62%) |
Jul 23, 2020 | 16.10 | 16.60 | 16.05 | 16.05 | 1,098 | -0.10(-0.62%) |
Jul 22, 2020 | 16.15 | 16.15 | 15.85 | 16.15 | 696 | +0.15(+0.94%) |
Jul 21, 2020 | 16.70 | 16.82 | 16.00 | 16.00 | 3,407 | -0.40(-2.44%) |
Jul 20, 2020 | 16.90 | 16.90 | 16.35 | 16.40 | 706 | -0.25(-1.50%) |
Jul 17, 2020 | 17.00 | 17.00 | 16.35 | 16.65 | 480 | -0.35(-2.06%) |
Jul 16, 2020 | 16.50 | 17.01 | 16.50 | 17.00 | 986 | -0.05(-0.29%) |
Jul 15, 2020 | 16.50 | 17.05 | 15.95 | 17.05 | 1,605 | +0.80(+4.92%) |
Jul 14, 2020 | 16.40 | 16.50 | 15.80 | 16.25 | 1,262 | -0.10(-0.61%) |
Jul 13, 2020 | 17.25 | 17.25 | 16.35 | 16.35 | 494 | -0.75(-4.39%) |
Jul 10, 2020 | 16.40 | 17.45 | 16.40 | 17.10 | 1,160 | +0.50(+3.01%) |
Jul 09, 2020 | 17.25 | 17.45 | 15.73 | 16.60 | 2,668 | -0.40(-2.35%) |
Jul 08, 2020 | 17.05 | 17.46 | 16.85 | 17.00 | 2,374 | +0.15(+0.89%) |
Jul 07, 2020 | 16.00 | 17.70 | 15.30 | 16.85 | 1,708 | -0.20(-1.17%) |
Jul 06, 2020 | 17.85 | 17.85 | 16.88 | 17.05 | 5,771 | +0.00(+0.00%) |
Jul 02, 2020 | 17.20 | 17.80 | 17.05 | 17.05 | 3,420 | +0.10(+0.59%) |