Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.18 | 15.41 | 15.13 | 15.28 | 61,349 | +0.35(+2.38%) |
Sep 29, 2020 | 14.93 | 15.09 | 14.67 | 14.93 | 121,027 | -0.16(-1.04%) |
Sep 28, 2020 | 15.18 | 15.22 | 14.91 | 15.08 | 57,139 | -0.08(-0.52%) |
Sep 25, 2020 | 15.09 | 15.19 | 14.83 | 15.16 | 83,134 | -0.24(-1.54%) |
Sep 24, 2020 | 15.33 | 15.66 | 15.22 | 15.40 | 83,812 | +0.02(+0.13%) |
Sep 23, 2020 | 16.18 | 16.21 | 15.37 | 15.38 | 97,297 | -1.52(-8.98%) |
Sep 22, 2020 | 16.10 | 16.25 | 15.75 | 16.90 | 84,037 | +1.20(+7.62%) |
Sep 21, 2020 | 15.73 | 15.74 | 15.37 | 15.70 | 142,277 | -0.99(-5.93%) |
Sep 18, 2020 | 17.07 | 17.07 | 16.58 | 16.69 | 41,820 | -0.53(-3.09%) |
Sep 17, 2020 | 17.04 | 17.26 | 16.92 | 17.22 | 48,972 | -0.01(-0.06%) |
Sep 16, 2020 | 17.16 | 17.48 | 17.12 | 17.23 | 85,542 | +0.01(+0.06%) |
Sep 15, 2020 | 17.39 | 17.42 | 17.22 | 17.22 | 138,596 | +0.45(+2.70%) |
Sep 14, 2020 | 16.61 | 16.83 | 16.59 | 16.77 | 58,530 | +0.34(+2.10%) |
Sep 11, 2020 | 16.57 | 16.71 | 16.34 | 16.42 | 82,423 | +0.26(+1.62%) |
Sep 10, 2020 | 16.53 | 16.62 | 16.15 | 16.16 | 110,872 | -0.10(-0.64%) |
Sep 09, 2020 | 16.05 | 16.30 | 16.03 | 16.26 | 106,487 | +0.46(+2.93%) |
Sep 08, 2020 | 15.84 | 16.07 | 15.66 | 15.80 | 124,569 | -1.13(-6.69%) |
Sep 04, 2020 | 16.86 | 17.02 | 16.51 | 16.93 | 185,554 | +0.27(+1.60%) |
Sep 03, 2020 | 17.04 | 17.15 | 16.50 | 16.67 | 217,803 | -0.64(-3.70%) |
Sep 02, 2020 | 18.01 | 18.01 | 16.97 | 17.31 | 304,491 | -0.90(-4.92%) |
Sep 01, 2020 | 18.19 | 18.40 | 18.10 | 18.21 | 119,454 | +0.19(+1.04%) |
Aug 31, 2020 | 18.12 | 18.12 | 17.72 | 18.02 | 108,359 | +0.03(+0.16%) |
Aug 28, 2020 | 17.98 | 18.04 | 17.84 | 17.99 | 68,314 | +0.11(+0.61%) |
Aug 27, 2020 | 18.05 | 18.19 | 17.68 | 17.88 | 130,033 | -0.23(-1.25%) |
Aug 26, 2020 | 17.66 | 18.24 | 17.66 | 18.11 | 69,543 | +0.08(+0.44%) |
Aug 25, 2020 | 18.14 | 18.14 | 17.77 | 18.03 | 93,792 | -0.21(-1.13%) |
Aug 24, 2020 | 18.32 | 18.39 | 18.15 | 18.24 | 103,677 | +0.32(+1.76%) |
Aug 21, 2020 | 17.56 | 17.92 | 17.53 | 17.92 | 147,794 | -0.48(-2.62%) |
Aug 20, 2020 | 18.23 | 18.44 | 18.09 | 18.40 | 203,597 | -0.56(-2.96%) |
Aug 19, 2020 | 19.27 | 19.40 | 18.88 | 18.96 | 190,873 | -0.25(-1.28%) |
Aug 18, 2020 | 19.35 | 19.45 | 19.09 | 19.21 | 76,671 | +0.11(+0.57%) |
Aug 17, 2020 | 19.04 | 19.18 | 19.00 | 19.10 | 137,106 | -0.30(-1.52%) |
Aug 14, 2020 | 19.09 | 19.40 | 19.09 | 19.40 | 88,717 | +0.13(+0.66%) |
Aug 13, 2020 | 18.91 | 19.42 | 18.91 | 19.27 | 222,497 | +0.57(+3.06%) |
Aug 12, 2020 | 18.42 | 18.86 | 18.37 | 18.70 | 135,850 | +0.62(+3.43%) |
Aug 11, 2020 | 18.42 | 18.60 | 18.03 | 18.08 | 195,237 | +0.01(+0.05%) |
Aug 10, 2020 | 17.96 | 18.10 | 17.84 | 18.07 | 105,465 | +0.23(+1.27%) |
Aug 07, 2020 | 17.95 | 17.95 | 17.64 | 17.84 | 162,817 | -0.52(-2.84%) |
Aug 06, 2020 | 18.33 | 18.36 | 18.12 | 18.36 | 109,659 | -0.16(-0.85%) |
Aug 05, 2020 | 18.21 | 18.64 | 18.21 | 18.52 | 233,607 | +0.90(+5.09%) |
Aug 04, 2020 | 17.13 | 17.64 | 17.13 | 17.62 | 83,159 | +0.20(+1.13%) |
Aug 03, 2020 | 17.34 | 17.44 | 17.18 | 17.43 | 117,802 | +0.54(+3.21%) |
Jul 31, 2020 | 17.00 | 17.00 | 16.63 | 16.89 | 146,170 | -0.21(-1.21%) |
Jul 30, 2020 | 17.06 | 17.16 | 16.55 | 17.09 | 211,587 | -0.67(-3.77%) |
Jul 29, 2020 | 17.80 | 17.86 | 17.57 | 17.76 | 124,618 | +0.36(+2.10%) |
Jul 28, 2020 | 17.48 | 17.59 | 17.36 | 17.40 | 169,506 | -0.64(-3.55%) |
Jul 27, 2020 | 17.76 | 18.12 | 17.69 | 18.04 | 206,821 | +0.60(+3.45%) |
Jul 24, 2020 | 17.10 | 17.51 | 17.06 | 17.44 | 178,144 | +0.32(+1.84%) |
Jul 23, 2020 | 17.33 | 17.42 | 16.95 | 17.12 | 227,597 | -0.10(-0.57%) |
Jul 22, 2020 | 17.25 | 17.28 | 17.05 | 17.22 | 162,582 | +0.31(+1.81%) |
Jul 21, 2020 | 17.04 | 17.22 | 16.91 | 16.92 | 384,113 | +0.40(+2.45%) |
Jul 20, 2020 | 16.37 | 16.59 | 16.23 | 16.51 | 215,556 | +0.61(+3.84%) |
Jul 17, 2020 | 15.89 | 15.96 | 15.76 | 15.90 | 63,949 | -0.02(-0.12%) |
Jul 16, 2020 | 15.96 | 16.08 | 15.82 | 15.92 | 114,027 | -0.17(-1.04%) |
Jul 15, 2020 | 16.08 | 16.16 | 15.89 | 16.09 | 141,631 | +0.33(+2.13%) |
Jul 14, 2020 | 15.14 | 15.79 | 15.11 | 15.75 | 190,697 | +0.16(+1.01%) |
Jul 13, 2020 | 16.15 | 16.20 | 15.54 | 15.60 | 237,238 | -0.67(-4.12%) |
Jul 10, 2020 | 16.25 | 16.26 | 16.03 | 16.26 | 138,861 | +0.04(+0.24%) |
Jul 09, 2020 | 16.53 | 16.54 | 15.93 | 16.23 | 249,080 | -0.03(-0.18%) |
Jul 08, 2020 | 16.15 | 16.26 | 16.04 | 16.25 | 125,744 | +0.33(+2.04%) |
Jul 07, 2020 | 16.20 | 16.31 | 15.88 | 15.93 | 203,382 | +0.01(+0.06%) |
Jul 06, 2020 | 16.15 | 16.24 | 15.85 | 15.92 | 251,769 | -0.01(-0.06%) |
Jul 02, 2020 | 15.95 | 16.13 | 15.83 | 15.93 | 421,254 | +0.47(+3.06%) |