Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.27 | 15.42 | 15.17 | 15.21 | 185,254 | -0.09(-0.59%) |
Sep 29, 2020 | 15.32 | 15.47 | 15.20 | 15.30 | 183,615 | -0.05(-0.33%) |
Sep 28, 2020 | 15.27 | 15.42 | 15.09 | 15.35 | 217,143 | +0.05(+0.33%) |
Sep 25, 2020 | 15.29 | 15.51 | 15.21 | 15.30 | 190,193 | -0.05(-0.33%) |
Sep 24, 2020 | 15.20 | 15.59 | 15.01 | 15.35 | 106,505 | +0.11(+0.72%) |
Sep 23, 2020 | 15.57 | 15.64 | 15.21 | 15.24 | 154,364 | -0.28(-1.80%) |
Sep 22, 2020 | 15.52 | 15.64 | 15.35 | 15.52 | 134,898 | +0.10(+0.65%) |
Sep 21, 2020 | 15.51 | 15.63 | 15.21 | 15.42 | 279,060 | -0.16(-1.03%) |
Sep 18, 2020 | 15.42 | 16.09 | 15.42 | 15.58 | 473,308 | +0.08(+0.52%) |
Sep 17, 2020 | 15.32 | 16.04 | 15.18 | 15.50 | 464,317 | +0.02(+0.13%) |
Sep 16, 2020 | 15.76 | 15.90 | 15.47 | 15.48 | 427,035 | -0.46(-2.89%) |
Sep 15, 2020 | 15.87 | 16.05 | 15.67 | 15.94 | 129,075 | +0.05(+0.31%) |
Sep 14, 2020 | 15.95 | 16.03 | 15.69 | 15.89 | 192,950 | -0.05(-0.31%) |
Sep 11, 2020 | 16.20 | 16.35 | 15.89 | 15.94 | 214,406 | -0.27(-1.67%) |
Sep 10, 2020 | 16.18 | 16.42 | 16.13 | 16.21 | 222,012 | -0.02(-0.12%) |
Sep 09, 2020 | 16.59 | 16.76 | 16.17 | 16.23 | 271,729 | -0.29(-1.76%) |
Sep 08, 2020 | 16.12 | 16.55 | 15.85 | 16.52 | 316,423 | +0.30(+1.85%) |
Sep 04, 2020 | 16.22 | 16.22 | 16.22 | 0 | -0.11(-0.67%) | |
Sep 03, 2020 | 16.70 | 16.77 | 16.27 | 16.33 | 241,046 | -0.34(-2.04%) |
Sep 02, 2020 | 16.50 | 16.80 | 16.50 | 16.67 | 159,158 | +0.09(+0.54%) |
Sep 01, 2020 | 16.40 | 16.97 | 16.39 | 16.58 | 246,788 | +0.04(+0.24%) |
Aug 31, 2020 | 16.67 | 16.68 | 16.28 | 16.54 | 259,800 | -0.13(-0.78%) |
Aug 28, 2020 | 16.23 | 16.81 | 16.22 | 16.67 | 190,758 | +0.45(+2.77%) |
Aug 27, 2020 | 16.22 | 16.40 | 15.71 | 16.22 | 496,520 | +0.07(+0.43%) |
Aug 26, 2020 | 17.00 | 17.00 | 15.01 | 16.15 | 1,311,273 | -2.00(-11.02%) |
Aug 25, 2020 | 18.01 | 18.19 | 17.98 | 18.15 | 105,964 | +0.23(+1.28%) |
Aug 24, 2020 | 17.82 | 18.26 | 17.82 | 17.92 | 60,558 | -0.04(-0.22%) |
Aug 21, 2020 | 17.74 | 17.99 | 17.52 | 17.96 | 89,283 | +0.28(+1.58%) |
Aug 20, 2020 | 17.87 | 17.94 | 17.53 | 17.68 | 114,960 | -0.19(-1.06%) |
Aug 19, 2020 | 17.98 | 18.00 | 17.61 | 17.87 | 233,252 | -0.11(-0.61%) |
Aug 18, 2020 | 18.14 | 18.19 | 17.91 | 17.98 | 78,673 | -0.15(-0.83%) |
Aug 17, 2020 | 18.43 | 18.56 | 17.97 | 18.13 | 145,747 | -0.11(-0.60%) |
Aug 14, 2020 | 18.26 | 18.59 | 18.10 | 18.24 | 91,485 | -0.11(-0.60%) |
Aug 13, 2020 | 18.68 | 18.71 | 18.13 | 18.35 | 201,984 | -0.21(-1.13%) |
Aug 12, 2020 | 18.42 | 18.68 | 17.97 | 18.56 | 238,138 | +0.29(+1.59%) |
Aug 11, 2020 | 17.29 | 18.32 | 17.28 | 18.27 | 188,684 | +1.02(+5.91%) |
Aug 10, 2020 | 17.00 | 17.42 | 16.57 | 17.25 | 155,480 | +0.38(+2.25%) |
Aug 07, 2020 | 16.92 | 17.08 | 16.81 | 16.87 | 105,459 | -0.23(-1.35%) |
Aug 06, 2020 | 16.89 | 17.42 | 16.89 | 17.10 | 130,244 | +0.16(+0.94%) |
Aug 05, 2020 | 17.00 | 17.27 | 16.70 | 16.94 | 192,308 | -0.05(-0.29%) |
Aug 04, 2020 | 17.24 | 17.49 | 16.72 | 16.99 | 167,765 | -0.20(-1.16%) |
Jul 31, 2020 | 17.19 | 17.19 | 17.19 | 0 | +0.17(+1.00%) | |
Jul 30, 2020 | 17.01 | 17.22 | 16.90 | 17.02 | 104,727 | -0.16(-0.93%) |
Jul 29, 2020 | 17.23 | 17.28 | 16.92 | 17.18 | 100,705 | +0.08(+0.47%) |
Jul 28, 2020 | 16.94 | 17.32 | 16.90 | 17.10 | 85,026 | +0.11(+0.65%) |
Jul 27, 2020 | 17.30 | 17.33 | 16.82 | 16.99 | 138,819 | -0.42(-2.41%) |
Jul 24, 2020 | 16.66 | 17.47 | 16.66 | 17.41 | 150,305 | +0.60(+3.57%) |
Jul 23, 2020 | 16.79 | 17.08 | 16.66 | 16.81 | 147,583 | -0.06(-0.36%) |
Jul 22, 2020 | 16.89 | 16.98 | 16.68 | 16.87 | 174,058 | +0.09(+0.54%) |
Jul 21, 2020 | 16.74 | 17.15 | 16.70 | 16.78 | 127,742 | +0.10(+0.60%) |
Jul 20, 2020 | 16.51 | 16.83 | 16.48 | 16.68 | 68,188 | +0.11(+0.66%) |
Jul 17, 2020 | 16.66 | 16.86 | 16.44 | 16.57 | 121,148 | -0.17(-1.02%) |
Jul 16, 2020 | 16.69 | 16.77 | 16.60 | 16.74 | 96,208 | -0.06(-0.36%) |
Jul 15, 2020 | 16.95 | 16.97 | 16.72 | 16.80 | 125,802 | -0.10(-0.59%) |
Jul 14, 2020 | 16.76 | 16.95 | 16.45 | 16.90 | 145,893 | +0.04(+0.24%) |
Jul 13, 2020 | 16.90 | 16.94 | 16.35 | 16.86 | 156,479 | +0.02(+0.12%) |
Jul 10, 2020 | 16.32 | 17.01 | 16.30 | 16.84 | 146,267 | +0.52(+3.19%) |
Jul 09, 2020 | 16.36 | 16.64 | 16.15 | 16.32 | 108,439 | -0.10(-0.61%) |
Jul 08, 2020 | 16.72 | 17.12 | 16.13 | 16.42 | 162,394 | -0.35(-2.09%) |
Jul 07, 2020 | 17.20 | 17.44 | 16.57 | 16.77 | 229,021 | -0.44(-2.56%) |
Jul 06, 2020 | 17.65 | 17.76 | 16.98 | 17.21 | 128,583 | -0.28(-1.60%) |
Jul 03, 2020 | 17.24 | 17.61 | 17.14 | 17.49 | 107,646 | +0.31(+1.80%) |