Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.83 | 15.18 | 14.64 | 14.82 | 876,197 | -0.02(-0.13%) |
Sep 29, 2020 | 15.17 | 15.32 | 14.72 | 14.84 | 573,875 | -0.38(-2.50%) |
Sep 28, 2020 | 14.77 | 15.46 | 14.57 | 15.22 | 1,684,285 | +0.61(+4.18%) |
Sep 25, 2020 | 14.53 | 14.84 | 14.35 | 14.61 | 738,300 | +0.04(+0.27%) |
Sep 24, 2020 | 14.70 | 14.87 | 14.27 | 14.57 | 691,040 | -0.23(-1.55%) |
Sep 23, 2020 | 15.58 | 15.69 | 14.77 | 14.80 | 674,319 | -0.72(-4.64%) |
Sep 22, 2020 | 15.23 | 15.57 | 15.07 | 15.52 | 481,138 | +0.36(+2.37%) |
Sep 21, 2020 | 15.95 | 15.95 | 14.88 | 15.16 | 844,384 | -1.12(-6.88%) |
Sep 18, 2020 | 16.40 | 16.45 | 15.93 | 16.28 | 1,872,200 | +0.05(+0.31%) |
Sep 17, 2020 | 15.81 | 16.48 | 15.54 | 16.23 | 776,980 | +0.25(+1.56%) |
Sep 16, 2020 | 15.50 | 16.12 | 15.50 | 15.98 | 765,935 | +0.50(+3.23%) |
Sep 15, 2020 | 15.84 | 15.90 | 15.30 | 15.48 | 596,024 | -0.21(-1.34%) |
Sep 14, 2020 | 14.86 | 16.00 | 14.73 | 15.69 | 975,818 | +1.10(+7.54%) |
Sep 11, 2020 | 14.70 | 14.79 | 14.12 | 14.59 | 650,400 | -0.03(-0.21%) |
Sep 10, 2020 | 14.67 | 15.04 | 14.59 | 14.62 | 740,532 | -0.06(-0.41%) |
Sep 09, 2020 | 15.00 | 15.04 | 14.41 | 14.68 | 955,091 | -0.18(-1.21%) |
Sep 08, 2020 | 13.79 | 15.31 | 13.25 | 14.86 | 1,991,424 | +1.13(+8.23%) |
Sep 04, 2020 | 13.80 | 13.91 | 13.13 | 13.73 | 733,300 | -0.01(-0.07%) |
Sep 03, 2020 | 14.17 | 14.17 | 13.70 | 13.74 | 729,734 | -0.44(-3.10%) |
Sep 02, 2020 | 13.69 | 14.21 | 13.50 | 14.18 | 722,806 | +0.51(+3.73%) |
Sep 01, 2020 | 14.21 | 14.32 | 13.52 | 13.67 | 965,240 | -0.63(-4.41%) |
Aug 31, 2020 | 14.31 | 14.44 | 13.94 | 14.30 | 583,280 | +0.10(+0.70%) |
Aug 28, 2020 | 14.11 | 14.22 | 13.89 | 14.20 | 518,100 | +0.07(+0.50%) |
Aug 27, 2020 | 14.43 | 14.43 | 13.92 | 14.13 | 586,749 | -0.22(-1.53%) |
Aug 26, 2020 | 14.70 | 14.78 | 14.32 | 14.35 | 384,719 | -0.36(-2.45%) |
Aug 25, 2020 | 14.44 | 14.82 | 14.28 | 14.71 | 427,915 | +0.24(+1.66%) |
Aug 24, 2020 | 14.80 | 14.97 | 14.16 | 14.47 | 723,525 | -0.23(-1.56%) |
Aug 21, 2020 | 15.34 | 15.39 | 14.65 | 14.70 | 710,700 | -0.69(-4.48%) |
Aug 20, 2020 | 15.45 | 15.50 | 15.01 | 15.39 | 589,205 | -0.13(-0.84%) |
Aug 19, 2020 | 15.64 | 15.83 | 15.48 | 15.52 | 551,618 | -0.18(-1.15%) |
Aug 18, 2020 | 15.90 | 15.96 | 15.32 | 15.70 | 580,306 | -0.19(-1.20%) |
Aug 17, 2020 | 15.46 | 15.94 | 15.41 | 15.89 | 586,110 | +0.38(+2.45%) |
Aug 14, 2020 | 15.91 | 15.91 | 15.41 | 15.51 | 435,100 | -0.33(-2.08%) |
Aug 13, 2020 | 15.79 | 15.96 | 15.65 | 15.84 | 388,714 | +0.09(+0.57%) |
Aug 12, 2020 | 15.67 | 15.86 | 15.53 | 15.75 | 582,915 | +0.20(+1.29%) |
Aug 11, 2020 | 15.60 | 16.08 | 15.36 | 15.55 | 718,849 | +0.05(+0.32%) |
Aug 10, 2020 | 15.45 | 15.81 | 15.38 | 15.50 | 845,907 | +0.19(+1.24%) |
Aug 07, 2020 | 15.52 | 15.87 | 15.15 | 15.31 | 876,700 | +0.00(+0.00%) |
Aug 06, 2020 | 16.81 | 17.06 | 15.14 | 15.31 | 2,217,182 | -2.16(-12.36%) |
Aug 05, 2020 | 16.99 | 17.59 | 16.81 | 17.47 | 748,507 | +0.57(+3.37%) |
Aug 04, 2020 | 16.78 | 16.98 | 16.40 | 16.90 | 755,732 | +0.12(+0.72%) |
Aug 03, 2020 | 16.47 | 16.83 | 16.16 | 16.78 | 707,307 | +0.49(+3.01%) |
Jul 31, 2020 | 17.09 | 17.11 | 16.05 | 16.29 | 886,500 | -0.82(-4.79%) |
Jul 30, 2020 | 16.61 | 17.24 | 16.61 | 17.11 | 607,402 | +0.25(+1.48%) |
Jul 29, 2020 | 16.80 | 17.03 | 16.47 | 16.86 | 493,696 | +0.13(+0.78%) |
Jul 28, 2020 | 17.19 | 17.46 | 16.67 | 16.73 | 675,314 | -0.36(-2.11%) |
Jul 27, 2020 | 16.50 | 17.21 | 16.49 | 17.09 | 864,289 | +0.70(+4.27%) |
Jul 24, 2020 | 16.76 | 16.97 | 16.29 | 16.39 | 839,200 | -0.36(-2.15%) |
Jul 23, 2020 | 17.06 | 17.43 | 16.70 | 16.75 | 666,073 | -0.42(-2.45%) |
Jul 22, 2020 | 17.38 | 17.68 | 16.91 | 17.17 | 586,155 | -0.17(-0.98%) |
Jul 21, 2020 | 17.90 | 17.93 | 17.27 | 17.34 | 713,821 | -0.35(-1.98%) |
Jul 20, 2020 | 17.84 | 18.18 | 17.33 | 17.69 | 1,286,431 | -0.08(-0.48%) |
Jul 17, 2020 | 17.17 | 17.95 | 17.13 | 17.77 | 1,414,700 | +0.61(+3.58%) |
Jul 16, 2020 | 17.36 | 17.39 | 17.01 | 17.16 | 1,067,577 | -0.03(-0.17%) |
Jul 15, 2020 | 16.84 | 17.23 | 16.72 | 17.19 | 1,514,969 | +0.79(+4.82%) |
Jul 14, 2020 | 15.72 | 16.77 | 15.49 | 16.40 | 2,136,544 | +0.76(+4.86%) |
Jul 13, 2020 | 15.91 | 16.36 | 15.60 | 15.64 | 1,121,204 | -0.12(-0.76%) |
Jul 10, 2020 | 15.57 | 15.93 | 15.14 | 15.76 | 896,500 | +0.11(+0.70%) |
Jul 09, 2020 | 15.48 | 15.85 | 15.35 | 15.65 | 1,282,603 | +0.22(+1.43%) |
Jul 08, 2020 | 15.18 | 15.44 | 14.95 | 15.43 | 1,483,609 | +0.42(+2.80%) |
Jul 07, 2020 | 14.83 | 15.48 | 14.71 | 15.01 | 1,074,005 | +0.04(+0.27%) |
Jul 06, 2020 | 15.76 | 15.76 | 14.90 | 14.97 | 1,736,935 | -0.56(-3.61%) |
Jul 02, 2020 | 16.26 | 16.44 | 15.32 | 15.53 | 2,275,700 | -0.51(-3.18%) |