Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.30 | 16.52 | 16.30 | 16.40 | 48,144 | +0.17(+1.07%) |
Sep 29, 2020 | 16.23 | 16.32 | 16.15 | 16.23 | 81,395 | +0.03(+0.18%) |
Sep 28, 2020 | 16.13 | 16.22 | 16.07 | 16.20 | 78,497 | +0.42(+2.67%) |
Sep 25, 2020 | 15.58 | 15.79 | 15.47 | 15.78 | 59,857 | +0.16(+1.03%) |
Sep 24, 2020 | 15.50 | 15.82 | 15.36 | 15.62 | 83,259 | -0.03(-0.19%) |
Sep 23, 2020 | 16.12 | 16.13 | 15.63 | 15.65 | 62,497 | -0.53(-3.29%) |
Sep 22, 2020 | 16.17 | 16.20 | 15.96 | 16.18 | 77,342 | +0.02(+0.15%) |
Sep 21, 2020 | 16.22 | 16.22 | 15.79 | 16.16 | 78,531 | -0.41(-2.49%) |
Sep 18, 2020 | 16.79 | 16.79 | 16.40 | 16.57 | 36,739 | -0.07(-0.41%) |
Sep 17, 2020 | 16.43 | 16.71 | 16.36 | 16.64 | 56,471 | -0.08(-0.46%) |
Sep 16, 2020 | 16.92 | 16.92 | 16.70 | 16.71 | 69,799 | -0.04(-0.23%) |
Sep 15, 2020 | 16.77 | 16.82 | 16.69 | 16.75 | 83,810 | +0.18(+1.11%) |
Sep 14, 2020 | 16.43 | 16.58 | 16.40 | 16.57 | 34,088 | +0.41(+2.52%) |
Sep 11, 2020 | 16.28 | 16.32 | 16.03 | 16.16 | 47,266 | +0.06(+0.36%) |
Sep 10, 2020 | 16.49 | 16.57 | 16.04 | 16.10 | 53,046 | -0.23(-1.42%) |
Sep 09, 2020 | 16.32 | 16.44 | 16.23 | 16.34 | 71,541 | +0.32(+2.00%) |
Sep 08, 2020 | 16.22 | 16.34 | 16.02 | 16.02 | 79,122 | -0.53(-3.22%) |
Sep 04, 2020 | 16.53 | 16.72 | 15.99 | 16.55 | 73,686 | +0.05(+0.30%) |
Sep 03, 2020 | 17.15 | 17.15 | 16.38 | 16.50 | 202,782 | -0.72(-4.16%) |
Sep 02, 2020 | 17.30 | 17.30 | 16.96 | 17.22 | 126,542 | +0.13(+0.74%) |
Sep 01, 2020 | 16.92 | 17.09 | 16.76 | 17.09 | 153,881 | +0.27(+1.61%) |
Aug 31, 2020 | 16.86 | 16.93 | 16.71 | 16.82 | 113,915 | +0.03(+0.17%) |
Aug 28, 2020 | 16.76 | 16.81 | 16.68 | 16.79 | 62,746 | +0.16(+0.99%) |
Aug 27, 2020 | 16.73 | 16.73 | 16.47 | 16.63 | 86,903 | -0.01(-0.06%) |
Aug 26, 2020 | 16.57 | 16.65 | 16.49 | 16.64 | 69,695 | +0.17(+1.06%) |
Aug 25, 2020 | 16.34 | 16.47 | 16.33 | 16.46 | 50,222 | +0.14(+0.83%) |
Aug 24, 2020 | 16.32 | 16.33 | 16.15 | 16.33 | 189,670 | +0.29(+1.81%) |
Aug 21, 2020 | 15.99 | 16.06 | 15.94 | 16.04 | 29,722 | -0.05(-0.30%) |
Aug 20, 2020 | 15.99 | 16.11 | 15.93 | 16.09 | 32,541 | -0.09(-0.54%) |
Aug 19, 2020 | 16.25 | 16.28 | 16.09 | 16.17 | 51,928 | -0.03(-0.18%) |
Aug 18, 2020 | 16.36 | 16.36 | 16.17 | 16.20 | 53,643 | -0.05(-0.33%) |
Aug 17, 2020 | 16.22 | 16.29 | 16.16 | 16.25 | 73,556 | +0.16(+0.99%) |
Aug 14, 2020 | 16.09 | 16.11 | 16.01 | 16.09 | 28,999 | +0.01(+0.06%) |
Aug 13, 2020 | 16.37 | 16.37 | 16.08 | 16.09 | 70,251 | -0.24(-1.48%) |
Aug 12, 2020 | 16.29 | 16.34 | 16.12 | 16.33 | 111,011 | +0.32(+2.00%) |
Aug 11, 2020 | 16.21 | 16.28 | 15.97 | 16.01 | 119,594 | +0.00(+0.00%) |
Aug 10, 2020 | 15.79 | 16.04 | 15.79 | 16.01 | 45,059 | +0.31(+1.97%) |
Aug 07, 2020 | 15.76 | 15.76 | 15.59 | 15.70 | 22,498 | -0.12(-0.78%) |
Aug 06, 2020 | 15.71 | 15.86 | 15.70 | 15.82 | 44,089 | +0.07(+0.48%) |
Aug 05, 2020 | 15.53 | 15.78 | 15.53 | 15.75 | 79,800 | +0.15(+0.93%) |
Aug 04, 2020 | 15.50 | 15.60 | 15.36 | 15.60 | 55,925 | +0.20(+1.32%) |
Aug 03, 2020 | 15.21 | 15.43 | 15.21 | 15.40 | 76,079 | +0.40(+2.65%) |
Jul 31, 2020 | 15.24 | 15.24 | 14.84 | 15.00 | 23,323 | -0.24(-1.59%) |
Jul 30, 2020 | 15.07 | 15.27 | 15.01 | 15.24 | 17,045 | -0.09(-0.57%) |
Jul 29, 2020 | 15.35 | 15.41 | 15.26 | 15.33 | 25,740 | +0.16(+1.09%) |
Jul 28, 2020 | 15.27 | 15.38 | 15.16 | 15.16 | 31,980 | -0.20(-1.29%) |
Jul 27, 2020 | 15.15 | 15.40 | 15.15 | 15.36 | 51,274 | +0.29(+1.90%) |
Jul 24, 2020 | 15.16 | 15.19 | 14.93 | 15.08 | 18,989 | -0.26(-1.71%) |
Jul 23, 2020 | 15.70 | 15.70 | 15.24 | 15.34 | 23,693 | -0.21(-1.37%) |
Jul 22, 2020 | 15.57 | 15.60 | 15.45 | 15.55 | 19,344 | +0.11(+0.69%) |
Jul 21, 2020 | 15.75 | 15.75 | 15.45 | 15.45 | 51,026 | -0.11(-0.69%) |
Jul 20, 2020 | 15.39 | 15.59 | 15.22 | 15.55 | 41,274 | +0.26(+1.68%) |
Jul 17, 2020 | 15.33 | 15.34 | 15.24 | 15.30 | 12,590 | +0.09(+0.61%) |
Jul 16, 2020 | 15.24 | 15.29 | 15.12 | 15.20 | 22,715 | -0.22(-1.44%) |
Jul 15, 2020 | 15.39 | 15.43 | 15.17 | 15.43 | 33,178 | +0.29(+1.90%) |
Jul 14, 2020 | 14.89 | 15.14 | 14.66 | 15.14 | 28,474 | +0.22(+1.45%) |
Jul 13, 2020 | 15.36 | 15.50 | 14.92 | 14.92 | 55,358 | -0.08(-0.52%) |
Jul 10, 2020 | 14.80 | 15.02 | 14.72 | 15.00 | 27,142 | +0.25(+1.71%) |
Jul 09, 2020 | 14.84 | 14.86 | 14.57 | 14.75 | 24,769 | -0.03(-0.20%) |
Jul 08, 2020 | 14.76 | 14.85 | 14.63 | 14.78 | 26,925 | +0.08(+0.53%) |
Jul 07, 2020 | 14.80 | 14.87 | 14.60 | 14.70 | 25,965 | -0.22(-1.49%) |
Jul 06, 2020 | 14.66 | 14.92 | 14.66 | 14.92 | 55,632 | +0.62(+4.32%) |
Jul 02, 2020 | 14.28 | 14.44 | 14.27 | 14.30 | 24,871 | +0.30(+2.16%) |