Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.39 | 14.52 | 14.17 | 14.25 | 1,737,773 | -0.04(-0.31%) |
Sep 29, 2020 | 14.64 | 14.66 | 14.15 | 14.29 | 1,577,507 | -0.38(-2.62%) |
Sep 28, 2020 | 14.61 | 14.84 | 14.59 | 14.68 | 1,993,907 | +0.34(+2.37%) |
Sep 25, 2020 | 14.21 | 14.44 | 14.11 | 14.34 | 1,793,859 | +0.00(+0.00%) |
Sep 24, 2020 | 14.26 | 14.59 | 14.03 | 14.34 | 2,360,780 | +0.01(+0.06%) |
Sep 23, 2020 | 15.04 | 15.12 | 14.32 | 14.33 | 1,892,965 | -0.68(-4.52%) |
Sep 22, 2020 | 15.15 | 15.41 | 14.99 | 15.01 | 1,018,654 | -0.14(-0.93%) |
Sep 21, 2020 | 15.28 | 15.30 | 14.91 | 15.15 | 1,736,989 | -0.50(-3.20%) |
Sep 18, 2020 | 15.79 | 15.85 | 15.51 | 15.65 | 1,284,704 | -0.20(-1.28%) |
Sep 17, 2020 | 15.59 | 15.85 | 15.41 | 15.85 | 1,403,331 | +0.02(+0.11%) |
Sep 16, 2020 | 15.37 | 16.04 | 15.24 | 15.83 | 2,125,474 | +0.62(+4.10%) |
Sep 15, 2020 | 15.43 | 15.58 | 15.18 | 15.21 | 771,951 | -0.11(-0.69%) |
Sep 14, 2020 | 15.24 | 15.46 | 15.16 | 15.31 | 976,718 | +0.10(+0.63%) |
Sep 11, 2020 | 15.23 | 15.31 | 15.09 | 15.22 | 1,372,119 | +0.03(+0.17%) |
Sep 10, 2020 | 15.81 | 15.83 | 15.18 | 15.19 | 2,606,773 | -0.56(-3.57%) |
Sep 09, 2020 | 15.83 | 15.93 | 15.72 | 15.75 | 1,375,677 | +0.10(+0.62%) |
Sep 08, 2020 | 16.01 | 16.04 | 15.51 | 15.66 | 2,862,339 | -0.63(-3.88%) |
Sep 04, 2020 | 16.50 | 16.60 | 16.08 | 16.29 | 1,509,161 | -0.07(-0.43%) |
Sep 03, 2020 | 16.45 | 16.77 | 16.24 | 16.36 | 1,912,860 | -0.12(-0.75%) |
Sep 02, 2020 | 16.52 | 16.66 | 16.39 | 16.48 | 1,275,704 | -0.10(-0.58%) |
Sep 01, 2020 | 16.60 | 16.65 | 16.39 | 16.58 | 736,394 | -0.11(-0.68%) |
Aug 31, 2020 | 17.04 | 17.09 | 16.69 | 16.69 | 689,644 | -0.39(-2.26%) |
Aug 28, 2020 | 16.82 | 17.10 | 16.75 | 17.08 | 805,401 | +0.33(+1.94%) |
Aug 27, 2020 | 16.74 | 16.86 | 16.56 | 16.75 | 1,364,499 | +0.03(+0.16%) |
Aug 26, 2020 | 17.09 | 17.09 | 16.71 | 16.73 | 869,270 | -0.37(-2.16%) |
Aug 25, 2020 | 17.42 | 17.44 | 17.02 | 17.10 | 951,981 | -0.24(-1.37%) |
Aug 24, 2020 | 16.97 | 17.45 | 16.87 | 17.33 | 1,477,978 | +0.46(+2.71%) |
Aug 21, 2020 | 16.90 | 16.96 | 16.72 | 16.88 | 717,531 | -0.12(-0.72%) |
Aug 20, 2020 | 17.16 | 17.22 | 16.99 | 17.00 | 1,066,614 | -0.35(-2.03%) |
Aug 19, 2020 | 17.57 | 17.63 | 17.32 | 17.35 | 858,449 | -0.19(-1.10%) |
Aug 18, 2020 | 17.73 | 17.90 | 17.52 | 17.55 | 870,280 | -0.27(-1.53%) |
Aug 17, 2020 | 17.92 | 17.92 | 17.69 | 17.82 | 765,376 | -0.10(-0.54%) |
Aug 14, 2020 | 17.58 | 17.92 | 17.56 | 17.91 | 1,043,858 | +0.18(+1.04%) |
Aug 13, 2020 | 17.96 | 18.07 | 17.69 | 17.73 | 1,125,850 | -0.36(-1.99%) |
Aug 12, 2020 | 18.12 | 18.27 | 17.89 | 18.09 | 1,201,591 | +0.22(+1.23%) |
Aug 11, 2020 | 18.32 | 18.50 | 17.80 | 17.87 | 1,645,234 | -0.08(-0.44%) |
Aug 10, 2020 | 17.54 | 17.96 | 17.52 | 17.95 | 1,684,787 | +0.54(+3.08%) |
Aug 07, 2020 | 17.27 | 17.45 | 17.05 | 17.41 | 1,552,527 | +0.04(+0.25%) |
Aug 06, 2020 | 17.41 | 17.55 | 17.30 | 17.37 | 1,662,880 | -0.13(-0.75%) |
Aug 05, 2020 | 17.63 | 17.69 | 17.33 | 17.50 | 1,755,550 | +0.20(+1.17%) |
Aug 04, 2020 | 16.82 | 17.34 | 16.82 | 17.30 | 2,053,288 | +0.42(+2.50%) |
Aug 03, 2020 | 16.82 | 16.97 | 16.68 | 16.88 | 2,519,667 | +0.05(+0.31%) |
Jul 31, 2020 | 16.64 | 16.82 | 16.47 | 16.82 | 2,400,725 | -0.07(-0.42%) |
Jul 30, 2020 | 17.20 | 17.20 | 16.72 | 16.89 | 2,997,269 | -0.66(-3.75%) |
Jul 29, 2020 | 17.22 | 17.56 | 17.14 | 17.55 | 1,946,626 | +0.37(+2.15%) |
Jul 28, 2020 | 17.38 | 17.56 | 17.16 | 17.18 | 2,181,121 | -0.31(-1.76%) |
Jul 27, 2020 | 17.47 | 17.58 | 17.25 | 17.49 | 1,821,213 | +0.02(+0.10%) |
Jul 24, 2020 | 17.62 | 17.83 | 17.43 | 17.47 | 1,769,129 | -0.12(-0.70%) |
Jul 23, 2020 | 17.51 | 17.68 | 17.37 | 17.60 | 2,394,745 | -0.01(-0.05%) |
Jul 22, 2020 | 17.61 | 17.64 | 17.36 | 17.61 | 1,549,664 | -0.23(-1.28%) |
Jul 21, 2020 | 17.10 | 17.96 | 17.10 | 17.83 | 3,826,238 | +1.02(+6.06%) |
Jul 20, 2020 | 17.07 | 17.23 | 16.81 | 16.82 | 2,408,967 | -0.29(-1.69%) |
Jul 17, 2020 | 17.39 | 17.61 | 17.04 | 17.11 | 1,903,211 | -0.25(-1.42%) |
Jul 16, 2020 | 17.35 | 17.57 | 17.11 | 17.35 | 1,904,543 | -0.10(-0.55%) |
Jul 15, 2020 | 17.48 | 17.56 | 17.19 | 17.45 | 2,914,284 | +0.35(+2.06%) |
Jul 14, 2020 | 16.39 | 17.12 | 16.36 | 17.10 | 3,785,062 | +0.58(+3.51%) |
Jul 13, 2020 | 16.74 | 16.82 | 16.40 | 16.52 | 2,943,064 | -0.10(-0.58%) |
Jul 10, 2020 | 16.06 | 16.62 | 16.03 | 16.61 | 3,269,867 | +0.50(+3.11%) |
Jul 09, 2020 | 16.88 | 16.90 | 16.09 | 16.11 | 3,482,921 | -0.80(-4.73%) |
Jul 08, 2020 | 16.95 | 17.19 | 16.78 | 16.91 | 2,328,936 | -0.02(-0.10%) |
Jul 07, 2020 | 17.22 | 17.27 | 16.90 | 16.93 | 2,507,319 | -0.51(-2.92%) |
Jul 06, 2020 | 17.68 | 17.82 | 17.23 | 17.44 | 1,915,832 | +0.06(+0.35%) |
Jul 02, 2020 | 17.57 | 17.76 | 17.33 | 17.38 | 1,849,032 | +0.23(+1.33%) |