Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.71 | 15.29 | 14.66 | 14.75 | 205,471 | +0.04(+0.27%) |
Sep 29, 2020 | 14.16 | 14.80 | 13.96 | 14.71 | 212,793 | +0.54(+3.81%) |
Sep 28, 2020 | 14.68 | 14.87 | 14.13 | 14.17 | 115,993 | -0.43(-2.95%) |
Sep 25, 2020 | 14.14 | 14.71 | 13.92 | 14.60 | 224,900 | +0.30(+2.10%) |
Sep 24, 2020 | 14.71 | 14.73 | 13.99 | 14.30 | 394,761 | -0.51(-3.44%) |
Sep 23, 2020 | 15.91 | 16.08 | 14.78 | 14.81 | 272,445 | -0.95(-6.03%) |
Sep 22, 2020 | 15.77 | 15.86 | 15.45 | 15.76 | 177,525 | -0.05(-0.32%) |
Sep 21, 2020 | 15.81 | 16.11 | 15.51 | 15.81 | 239,589 | -0.27(-1.68%) |
Sep 18, 2020 | 15.96 | 16.18 | 15.61 | 16.08 | 979,200 | +0.27(+1.71%) |
Sep 17, 2020 | 15.60 | 15.93 | 15.45 | 15.81 | 150,702 | +0.07(+0.44%) |
Sep 16, 2020 | 15.62 | 16.19 | 15.52 | 15.74 | 198,212 | +0.20(+1.29%) |
Sep 15, 2020 | 15.13 | 16.19 | 15.13 | 15.54 | 334,649 | +0.41(+2.71%) |
Sep 14, 2020 | 14.73 | 15.22 | 14.57 | 15.13 | 306,054 | +0.69(+4.78%) |
Sep 11, 2020 | 14.97 | 15.23 | 14.35 | 14.44 | 211,600 | -0.36(-2.43%) |
Sep 10, 2020 | 15.77 | 16.19 | 14.71 | 14.80 | 319,057 | -1.01(-6.39%) |
Sep 09, 2020 | 16.09 | 16.26 | 15.72 | 15.81 | 125,012 | -0.12(-0.75%) |
Sep 08, 2020 | 15.74 | 16.39 | 15.49 | 15.93 | 320,630 | -0.03(-0.19%) |
Sep 04, 2020 | 16.61 | 16.61 | 15.45 | 15.96 | 188,100 | -0.58(-3.51%) |
Sep 03, 2020 | 17.11 | 17.11 | 16.48 | 16.54 | 189,604 | -0.53(-3.10%) |
Sep 02, 2020 | 17.21 | 17.32 | 16.85 | 17.07 | 224,712 | -0.20(-1.16%) |
Sep 01, 2020 | 17.30 | 17.55 | 17.00 | 17.27 | 151,660 | -0.06(-0.35%) |
Aug 31, 2020 | 17.12 | 17.36 | 16.91 | 17.33 | 223,934 | +0.40(+2.36%) |
Aug 28, 2020 | 16.98 | 17.15 | 16.63 | 16.93 | 125,700 | +0.11(+0.65%) |
Aug 27, 2020 | 16.80 | 16.99 | 16.61 | 16.82 | 91,504 | -0.04(-0.24%) |
Aug 26, 2020 | 17.21 | 17.24 | 16.78 | 16.86 | 128,512 | -0.35(-2.03%) |
Aug 25, 2020 | 17.01 | 17.29 | 16.88 | 17.21 | 116,898 | +0.23(+1.35%) |
Aug 24, 2020 | 17.65 | 17.65 | 16.91 | 16.98 | 204,575 | -0.48(-2.75%) |
Aug 21, 2020 | 17.68 | 17.68 | 17.15 | 17.46 | 172,000 | -0.31(-1.74%) |
Aug 20, 2020 | 17.51 | 17.96 | 17.51 | 17.77 | 206,527 | +0.07(+0.40%) |
Aug 19, 2020 | 17.78 | 17.80 | 17.39 | 17.70 | 250,248 | -0.03(-0.17%) |
Aug 18, 2020 | 17.41 | 17.97 | 17.04 | 17.73 | 254,002 | +0.35(+2.01%) |
Aug 17, 2020 | 17.24 | 17.57 | 17.09 | 17.38 | 207,557 | +0.47(+2.78%) |
Aug 14, 2020 | 17.53 | 17.82 | 16.35 | 16.91 | 203,700 | -0.73(-4.14%) |
Aug 13, 2020 | 17.82 | 18.11 | 17.46 | 17.64 | 127,520 | -0.14(-0.79%) |
Aug 12, 2020 | 17.54 | 18.10 | 17.43 | 17.78 | 221,174 | +0.35(+2.01%) |
Aug 11, 2020 | 17.46 | 18.56 | 17.05 | 17.43 | 252,566 | -0.24(-1.36%) |
Aug 10, 2020 | 17.87 | 18.50 | 17.36 | 17.67 | 211,517 | -0.79(-4.28%) |
Aug 07, 2020 | 17.59 | 18.65 | 17.19 | 18.46 | 212,700 | +0.69(+3.88%) |
Aug 06, 2020 | 17.97 | 18.11 | 17.63 | 17.77 | 171,871 | +0.00(+0.00%) |
Aug 05, 2020 | 18.33 | 18.43 | 17.46 | 17.77 | 177,820 | -0.29(-1.61%) |
Aug 04, 2020 | 18.44 | 18.44 | 17.82 | 18.06 | 152,338 | -0.38(-2.06%) |
Aug 03, 2020 | 17.95 | 18.53 | 17.83 | 18.44 | 160,723 | +0.48(+2.67%) |
Jul 31, 2020 | 18.88 | 18.88 | 17.46 | 17.96 | 200,700 | -0.54(-2.92%) |
Jul 30, 2020 | 18.53 | 19.12 | 18.42 | 18.50 | 226,569 | -0.16(-0.86%) |
Jul 29, 2020 | 18.98 | 19.04 | 18.39 | 18.66 | 140,558 | -0.38(-2.00%) |
Jul 28, 2020 | 19.70 | 19.92 | 18.97 | 19.04 | 169,791 | -0.85(-4.27%) |
Jul 27, 2020 | 19.42 | 20.00 | 19.26 | 19.89 | 164,981 | +0.51(+2.63%) |
Jul 24, 2020 | 20.41 | 20.41 | 19.30 | 19.38 | 169,100 | -1.09(-5.32%) |
Jul 23, 2020 | 20.82 | 21.25 | 20.25 | 20.47 | 140,897 | -0.42(-2.01%) |
Jul 22, 2020 | 21.37 | 21.49 | 20.70 | 20.89 | 105,661 | -0.58(-2.70%) |
Jul 21, 2020 | 22.27 | 22.28 | 21.34 | 21.47 | 149,154 | -0.64(-2.89%) |
Jul 20, 2020 | 22.03 | 22.78 | 21.67 | 22.11 | 229,651 | +0.17(+0.77%) |
Jul 17, 2020 | 21.43 | 22.19 | 21.29 | 21.94 | 309,400 | +0.47(+2.19%) |
Jul 16, 2020 | 21.68 | 21.68 | 20.84 | 21.47 | 143,618 | -0.39(-1.78%) |
Jul 15, 2020 | 21.24 | 22.18 | 20.89 | 21.86 | 307,925 | +1.15(+5.55%) |
Jul 14, 2020 | 20.16 | 20.75 | 19.87 | 20.71 | 221,491 | +0.55(+2.73%) |
Jul 13, 2020 | 21.41 | 21.41 | 20.07 | 20.16 | 220,562 | -1.08(-5.08%) |
Jul 10, 2020 | 22.64 | 22.64 | 21.19 | 21.24 | 154,700 | -1.29(-5.73%) |
Jul 09, 2020 | 23.56 | 23.75 | 22.49 | 22.53 | 209,121 | -0.23(-1.01%) |
Jul 08, 2020 | 22.50 | 22.87 | 22.16 | 22.76 | 130,080 | +0.11(+0.49%) |
Jul 07, 2020 | 22.16 | 22.98 | 21.93 | 22.65 | 185,536 | +0.43(+1.94%) |
Jul 06, 2020 | 22.94 | 23.16 | 21.99 | 22.22 | 172,582 | -0.32(-1.42%) |
Jul 02, 2020 | 23.71 | 23.71 | 22.41 | 22.54 | 182,100 | -0.53(-2.30%) |