Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.42 | 15.62 | 15.08 | 15.20 | 269,565 | -0.09(-0.56%) |
Sep 29, 2020 | 15.34 | 15.45 | 15.01 | 15.28 | 127,544 | -0.19(-1.22%) |
Sep 28, 2020 | 15.10 | 15.72 | 15.03 | 15.47 | 190,080 | +0.62(+4.16%) |
Sep 25, 2020 | 14.70 | 15.13 | 14.70 | 14.85 | 256,438 | -0.18(-1.20%) |
Sep 24, 2020 | 14.82 | 15.64 | 14.61 | 15.03 | 308,891 | +0.42(+2.88%) |
Sep 23, 2020 | 14.87 | 15.30 | 14.59 | 14.61 | 205,369 | -0.27(-1.85%) |
Sep 22, 2020 | 15.26 | 15.48 | 14.65 | 14.89 | 185,763 | -0.27(-1.76%) |
Sep 21, 2020 | 16.02 | 16.29 | 15.01 | 15.15 | 251,984 | -1.31(-7.98%) |
Sep 18, 2020 | 16.42 | 16.61 | 15.94 | 16.47 | 741,261 | +0.21(+1.27%) |
Sep 17, 2020 | 16.31 | 16.39 | 16.06 | 16.26 | 141,134 | -0.06(-0.37%) |
Sep 16, 2020 | 16.40 | 16.55 | 16.17 | 16.32 | 217,737 | +0.00(+0.00%) |
Sep 15, 2020 | 16.87 | 17.04 | 16.31 | 16.32 | 118,126 | -0.44(-2.61%) |
Sep 14, 2020 | 16.59 | 16.88 | 16.49 | 16.76 | 136,525 | +0.20(+1.19%) |
Sep 11, 2020 | 16.62 | 16.99 | 16.38 | 16.56 | 129,092 | -0.10(-0.62%) |
Sep 10, 2020 | 17.12 | 17.18 | 16.63 | 16.67 | 178,989 | -0.43(-2.51%) |
Sep 09, 2020 | 17.02 | 17.54 | 16.97 | 17.10 | 222,739 | -0.21(-1.19%) |
Sep 08, 2020 | 17.63 | 17.63 | 17.15 | 17.30 | 209,698 | -0.41(-2.33%) |
Sep 04, 2020 | 17.86 | 17.96 | 17.43 | 17.71 | 120,711 | +0.28(+1.63%) |
Sep 03, 2020 | 17.45 | 18.14 | 17.28 | 17.43 | 133,088 | +0.07(+0.40%) |
Sep 02, 2020 | 17.25 | 17.51 | 17.21 | 17.36 | 104,370 | +0.00(+0.00%) |
Sep 01, 2020 | 17.50 | 17.55 | 17.01 | 17.36 | 148,882 | +0.01(+0.07%) |
Aug 31, 2020 | 17.63 | 17.77 | 17.34 | 17.35 | 174,676 | -0.37(-2.11%) |
Aug 28, 2020 | 18.03 | 18.10 | 17.52 | 17.72 | 138,870 | -0.16(-0.91%) |
Aug 27, 2020 | 17.65 | 18.54 | 17.39 | 17.89 | 183,773 | +0.49(+2.81%) |
Aug 26, 2020 | 17.86 | 17.86 | 17.33 | 17.40 | 108,743 | -0.51(-2.83%) |
Aug 25, 2020 | 18.20 | 18.31 | 17.74 | 17.90 | 133,170 | -0.08(-0.43%) |
Aug 24, 2020 | 17.59 | 18.01 | 17.26 | 17.98 | 276,436 | +0.63(+3.61%) |
Aug 21, 2020 | 17.49 | 17.65 | 17.19 | 17.35 | 215,929 | -0.33(-1.85%) |
Aug 20, 2020 | 17.67 | 17.86 | 17.61 | 17.68 | 73,676 | -0.28(-1.58%) |
Aug 19, 2020 | 18.07 | 18.22 | 17.85 | 17.96 | 135,422 | +0.03(+0.19%) |
Aug 18, 2020 | 18.62 | 18.62 | 17.89 | 17.93 | 97,315 | -0.56(-3.02%) |
Aug 17, 2020 | 18.75 | 18.75 | 18.26 | 18.49 | 111,476 | -0.23(-1.24%) |
Aug 14, 2020 | 18.26 | 18.83 | 18.16 | 18.72 | 101,620 | +0.21(+1.16%) |
Aug 13, 2020 | 18.73 | 18.88 | 18.43 | 18.50 | 107,124 | -0.46(-2.45%) |
Aug 12, 2020 | 19.56 | 19.56 | 18.68 | 18.97 | 151,687 | -0.06(-0.32%) |
Aug 11, 2020 | 19.16 | 19.60 | 18.89 | 19.03 | 164,482 | +0.29(+1.54%) |
Aug 10, 2020 | 18.21 | 19.20 | 18.07 | 18.74 | 280,607 | +0.56(+3.08%) |
Aug 07, 2020 | 17.25 | 18.18 | 17.09 | 18.18 | 145,694 | +0.77(+4.43%) |
Aug 06, 2020 | 17.61 | 17.64 | 17.00 | 17.41 | 144,164 | -0.14(-0.80%) |
Aug 05, 2020 | 17.04 | 17.66 | 16.67 | 17.55 | 347,098 | +0.67(+3.94%) |
Aug 04, 2020 | 17.44 | 17.52 | 16.60 | 16.88 | 287,794 | -0.73(-4.14%) |
Aug 03, 2020 | 18.30 | 18.30 | 17.61 | 17.61 | 274,949 | -0.63(-3.44%) |
Jul 31, 2020 | 18.00 | 18.28 | 17.64 | 18.24 | 348,911 | +0.31(+1.70%) |
Jul 30, 2020 | 18.66 | 19.45 | 17.71 | 17.93 | 560,676 | -2.25(-11.14%) |
Jul 29, 2020 | 19.49 | 20.18 | 19.18 | 20.18 | 106,646 | +0.72(+3.71%) |
Jul 28, 2020 | 19.38 | 19.68 | 19.33 | 19.46 | 128,050 | +0.01(+0.04%) |
Jul 27, 2020 | 19.71 | 19.94 | 19.33 | 19.45 | 116,984 | -0.38(-1.92%) |
Jul 24, 2020 | 20.27 | 20.45 | 19.77 | 19.83 | 153,709 | -0.32(-1.60%) |
Jul 23, 2020 | 19.57 | 20.27 | 19.57 | 20.16 | 128,709 | +0.45(+2.28%) |
Jul 22, 2020 | 20.01 | 20.04 | 19.53 | 19.71 | 265,088 | -0.53(-2.64%) |
Jul 21, 2020 | 18.96 | 20.25 | 18.96 | 20.24 | 263,805 | +1.55(+8.31%) |
Jul 20, 2020 | 19.02 | 19.26 | 18.58 | 18.69 | 135,586 | -0.52(-2.69%) |
Jul 17, 2020 | 19.50 | 19.66 | 19.17 | 19.21 | 203,806 | -0.44(-2.25%) |
Jul 16, 2020 | 19.53 | 20.00 | 19.38 | 19.65 | 138,641 | -0.08(-0.43%) |
Jul 15, 2020 | 19.41 | 20.03 | 19.41 | 19.73 | 173,937 | +0.88(+4.68%) |
Jul 14, 2020 | 19.01 | 19.45 | 18.64 | 18.85 | 272,533 | -0.23(-1.22%) |
Jul 13, 2020 | 18.81 | 19.44 | 18.16 | 19.08 | 266,273 | +0.56(+3.00%) |
Jul 10, 2020 | 17.60 | 18.61 | 17.60 | 18.53 | 250,014 | +0.98(+5.61%) |
Jul 09, 2020 | 18.25 | 18.43 | 17.44 | 17.54 | 230,826 | -0.84(-4.57%) |
Jul 08, 2020 | 18.27 | 18.57 | 17.90 | 18.38 | 264,209 | +0.02(+0.09%) |
Jul 07, 2020 | 18.69 | 18.69 | 18.21 | 18.37 | 314,865 | -0.61(-3.20%) |
Jul 06, 2020 | 19.39 | 19.54 | 18.87 | 18.97 | 166,004 | +0.12(+0.65%) |
Jul 02, 2020 | 19.52 | 19.82 | 18.79 | 18.85 | 140,979 | -0.14(-0.71%) |