Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.76 | 17.10 | 16.72 | 16.89 | 12,525 | +0.24(+1.44%) |
Sep 29, 2020 | 16.31 | 16.65 | 16.31 | 16.65 | 8,996 | +0.18(+1.09%) |
Sep 28, 2020 | 16.10 | 17.09 | 15.65 | 16.47 | 9,182 | +0.46(+2.87%) |
Sep 25, 2020 | 15.42 | 16.32 | 15.42 | 16.01 | 11,200 | +0.46(+2.96%) |
Sep 24, 2020 | 14.80 | 15.76 | 14.69 | 15.55 | 17,990 | +0.83(+5.64%) |
Sep 23, 2020 | 14.70 | 15.99 | 14.62 | 14.72 | 31,927 | -0.02(-0.14%) |
Sep 22, 2020 | 14.66 | 14.96 | 14.60 | 14.74 | 20,809 | +0.05(+0.34%) |
Sep 21, 2020 | 15.61 | 15.88 | 14.60 | 14.69 | 21,141 | -1.21(-7.61%) |
Sep 18, 2020 | 15.98 | 16.09 | 15.53 | 15.90 | 101,300 | +0.10(+0.63%) |
Sep 17, 2020 | 15.76 | 16.03 | 15.57 | 15.80 | 11,663 | +0.04(+0.25%) |
Sep 16, 2020 | 15.96 | 16.13 | 15.61 | 15.76 | 19,184 | -0.22(-1.38%) |
Sep 15, 2020 | 15.88 | 16.11 | 15.83 | 15.98 | 14,854 | +0.29(+1.85%) |
Sep 14, 2020 | 15.94 | 15.94 | 15.60 | 15.69 | 15,122 | -0.14(-0.88%) |
Sep 11, 2020 | 16.05 | 16.05 | 15.64 | 15.83 | 12,700 | -0.16(-1.00%) |
Sep 10, 2020 | 15.97 | 16.38 | 15.82 | 15.99 | 21,872 | +0.23(+1.46%) |
Sep 09, 2020 | 16.23 | 16.38 | 15.65 | 15.76 | 36,419 | -0.49(-3.02%) |
Sep 08, 2020 | 16.14 | 16.41 | 16.03 | 16.25 | 18,387 | -0.55(-3.27%) |
Sep 04, 2020 | 17.00 | 17.05 | 16.48 | 16.80 | 13,000 | -0.05(-0.30%) |
Sep 03, 2020 | 16.57 | 16.98 | 16.46 | 16.85 | 21,115 | +0.17(+1.02%) |
Sep 02, 2020 | 16.34 | 16.77 | 16.08 | 16.68 | 29,821 | +0.34(+2.08%) |
Sep 01, 2020 | 16.42 | 16.70 | 16.34 | 16.34 | 9,981 | +0.02(+0.12%) |
Aug 31, 2020 | 16.09 | 16.85 | 15.81 | 16.32 | 26,268 | +0.43(+2.71%) |
Aug 28, 2020 | 16.50 | 16.50 | 15.89 | 15.89 | 9,600 | -0.44(-2.69%) |
Aug 27, 2020 | 16.37 | 16.95 | 16.03 | 16.33 | 8,081 | +0.23(+1.43%) |
Aug 26, 2020 | 16.75 | 16.75 | 16.10 | 16.10 | 23,728 | -0.72(-4.28%) |
Aug 25, 2020 | 17.00 | 17.00 | 16.78 | 16.82 | 7,054 | -0.07(-0.41%) |
Aug 24, 2020 | 17.11 | 17.11 | 16.76 | 16.89 | 9,599 | -0.04(-0.24%) |
Aug 21, 2020 | 16.92 | 16.95 | 16.80 | 16.93 | 13,800 | +0.08(+0.47%) |
Aug 20, 2020 | 16.79 | 16.99 | 16.79 | 16.85 | 21,497 | -0.03(-0.18%) |
Aug 19, 2020 | 16.98 | 17.15 | 16.82 | 16.88 | 10,586 | -0.07(-0.41%) |
Aug 18, 2020 | 16.81 | 16.95 | 16.81 | 16.95 | 5,731 | -0.01(-0.06%) |
Aug 17, 2020 | 17.04 | 17.04 | 16.89 | 16.96 | 11,219 | -0.08(-0.47%) |
Aug 14, 2020 | 16.88 | 17.04 | 16.66 | 17.04 | 3,800 | +0.22(+1.31%) |
Aug 13, 2020 | 16.96 | 17.07 | 16.51 | 16.82 | 3,992 | -0.23(-1.35%) |
Aug 12, 2020 | 16.97 | 17.05 | 16.92 | 17.05 | 13,283 | +0.13(+0.77%) |
Aug 11, 2020 | 17.05 | 17.14 | 16.85 | 16.92 | 23,188 | +0.05(+0.30%) |
Aug 10, 2020 | 16.94 | 17.00 | 16.87 | 16.87 | 20,363 | +0.02(+0.12%) |
Aug 07, 2020 | 16.65 | 16.86 | 16.50 | 16.85 | 33,000 | +0.16(+0.96%) |
Aug 06, 2020 | 16.34 | 16.82 | 16.18 | 16.69 | 25,150 | +0.64(+3.99%) |
Aug 05, 2020 | 16.63 | 16.63 | 16.04 | 16.05 | 17,753 | -0.41(-2.49%) |
Aug 04, 2020 | 15.85 | 16.46 | 15.85 | 16.46 | 10,527 | +0.45(+2.81%) |
Aug 03, 2020 | 16.68 | 16.68 | 15.84 | 16.01 | 19,104 | -0.47(-2.85%) |
Jul 31, 2020 | 16.38 | 16.70 | 16.22 | 16.48 | 21,900 | +0.22(+1.35%) |
Jul 30, 2020 | 16.08 | 16.79 | 16.08 | 16.26 | 17,944 | -0.03(-0.18%) |
Jul 29, 2020 | 16.20 | 16.44 | 16.06 | 16.29 | 21,636 | +0.21(+1.31%) |
Jul 28, 2020 | 16.16 | 16.36 | 15.95 | 16.08 | 18,322 | -0.15(-0.92%) |
Jul 27, 2020 | 15.93 | 16.23 | 15.93 | 16.23 | 4,201 | +0.31(+1.95%) |
Jul 24, 2020 | 15.90 | 16.24 | 15.90 | 15.92 | 14,200 | -0.15(-0.93%) |
Jul 23, 2020 | 16.03 | 16.29 | 15.90 | 16.07 | 19,363 | -0.12(-0.74%) |
Jul 22, 2020 | 15.92 | 16.25 | 15.75 | 16.19 | 29,117 | +0.14(+0.87%) |
Jul 21, 2020 | 16.16 | 16.39 | 15.75 | 16.05 | 37,783 | +0.08(+0.50%) |
Jul 20, 2020 | 15.64 | 16.00 | 15.64 | 15.97 | 20,302 | +0.32(+2.04%) |
Jul 17, 2020 | 15.67 | 16.18 | 15.23 | 15.65 | 39,900 | -0.10(-0.63%) |
Jul 16, 2020 | 15.62 | 15.86 | 15.56 | 15.75 | 25,941 | -0.01(-0.06%) |
Jul 15, 2020 | 15.70 | 15.99 | 15.68 | 15.76 | 31,179 | +0.22(+1.42%) |
Jul 14, 2020 | 15.24 | 15.69 | 15.12 | 15.54 | 31,332 | +0.46(+3.05%) |
Jul 13, 2020 | 15.57 | 15.58 | 15.02 | 15.08 | 12,107 | -0.41(-2.65%) |
Jul 10, 2020 | 14.97 | 15.55 | 14.68 | 15.49 | 17,900 | +1.08(+7.49%) |
Jul 09, 2020 | 14.98 | 15.08 | 14.03 | 14.41 | 24,732 | -0.63(-4.19%) |
Jul 08, 2020 | 14.82 | 15.17 | 14.21 | 15.04 | 24,567 | +0.31(+2.10%) |
Jul 07, 2020 | 15.28 | 15.37 | 14.67 | 14.73 | 21,999 | -0.74(-4.78%) |
Jul 06, 2020 | 15.43 | 15.59 | 15.19 | 15.47 | 21,524 | +0.35(+2.31%) |
Jul 02, 2020 | 15.33 | 15.33 | 15.05 | 15.12 | 4,700 | +0.00(+0.00%) |