Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.29 | 15.38 | 15.16 | 15.29 | 79,311 | -0.07(-0.42%) |
Sep 29, 2020 | 15.26 | 15.46 | 15.26 | 15.36 | 114,782 | +0.22(+1.49%) |
Sep 28, 2020 | 14.86 | 15.20 | 14.86 | 15.13 | 124,073 | +0.59(+4.08%) |
Sep 25, 2020 | 14.34 | 14.60 | 14.29 | 14.54 | 117,000 | -0.09(-0.60%) |
Sep 24, 2020 | 14.51 | 14.82 | 14.46 | 14.63 | 154,003 | +0.10(+0.66%) |
Sep 23, 2020 | 14.89 | 14.97 | 14.50 | 14.53 | 362,867 | -0.35(-2.35%) |
Sep 22, 2020 | 14.92 | 14.93 | 14.70 | 14.88 | 1,271,384 | -0.06(-0.43%) |
Sep 21, 2020 | 15.14 | 15.14 | 14.73 | 14.95 | 136,687 | -1.02(-6.36%) |
Sep 18, 2020 | 16.14 | 16.16 | 15.95 | 15.96 | 181,200 | -0.36(-2.21%) |
Sep 17, 2020 | 16.03 | 16.39 | 16.03 | 16.32 | 219,821 | +0.21(+1.30%) |
Sep 16, 2020 | 16.16 | 16.26 | 16.08 | 16.11 | 124,490 | -0.07(-0.43%) |
Sep 15, 2020 | 16.29 | 16.32 | 16.14 | 16.18 | 125,317 | -0.18(-1.10%) |
Sep 14, 2020 | 16.38 | 16.39 | 16.28 | 16.36 | 210,025 | +0.14(+0.86%) |
Sep 11, 2020 | 16.05 | 16.25 | 15.99 | 16.22 | 159,700 | +0.25(+1.57%) |
Sep 10, 2020 | 16.30 | 16.35 | 15.96 | 15.97 | 109,966 | -0.21(-1.30%) |
Sep 09, 2020 | 16.05 | 16.22 | 16.04 | 16.18 | 86,023 | +0.38(+2.41%) |
Sep 08, 2020 | 15.69 | 15.95 | 15.58 | 15.80 | 100,595 | +0.26(+1.67%) |
Sep 04, 2020 | 15.54 | 15.66 | 15.25 | 15.54 | 295,200 | +0.28(+1.83%) |
Sep 03, 2020 | 15.53 | 15.55 | 15.18 | 15.26 | 150,673 | -0.05(-0.33%) |
Sep 02, 2020 | 15.16 | 15.33 | 15.12 | 15.31 | 174,927 | +0.23(+1.53%) |
Sep 01, 2020 | 14.99 | 15.10 | 14.90 | 15.08 | 158,477 | -0.17(-1.11%) |
Aug 31, 2020 | 15.30 | 15.37 | 15.15 | 15.25 | 116,541 | +0.00(+0.02%) |
Aug 28, 2020 | 15.23 | 15.26 | 15.15 | 15.24 | 84,800 | -0.01(-0.03%) |
Aug 27, 2020 | 15.42 | 15.42 | 15.16 | 15.25 | 157,497 | -0.14(-0.91%) |
Aug 26, 2020 | 15.29 | 15.45 | 15.27 | 15.39 | 111,680 | +0.07(+0.46%) |
Aug 25, 2020 | 15.39 | 15.40 | 15.14 | 15.32 | 115,633 | +0.13(+0.89%) |
Aug 24, 2020 | 15.09 | 15.24 | 15.06 | 15.19 | 114,242 | +0.60(+4.08%) |
Aug 21, 2020 | 14.46 | 14.60 | 14.45 | 14.59 | 95,100 | -0.12(-0.80%) |
Aug 20, 2020 | 14.62 | 14.75 | 14.59 | 14.71 | 103,351 | -0.21(-1.39%) |
Aug 19, 2020 | 15.00 | 15.07 | 14.90 | 14.91 | 68,897 | -0.06(-0.37%) |
Aug 18, 2020 | 15.11 | 15.14 | 14.92 | 14.97 | 89,900 | +0.12(+0.79%) |
Aug 17, 2020 | 14.93 | 14.96 | 14.82 | 14.85 | 117,194 | +0.06(+0.42%) |
Aug 14, 2020 | 14.74 | 14.85 | 14.72 | 14.79 | 95,400 | -0.19(-1.24%) |
Aug 13, 2020 | 15.04 | 15.10 | 14.92 | 14.97 | 87,349 | -0.14(-0.93%) |
Aug 12, 2020 | 15.11 | 15.21 | 15.06 | 15.12 | 169,204 | +0.43(+2.89%) |
Aug 11, 2020 | 14.89 | 14.92 | 14.65 | 14.69 | 201,227 | +0.26(+1.78%) |
Aug 10, 2020 | 14.35 | 14.47 | 14.32 | 14.43 | 82,000 | +0.19(+1.35%) |
Aug 07, 2020 | 14.13 | 14.25 | 14.13 | 14.24 | 100,100 | -0.17(-1.18%) |
Aug 06, 2020 | 14.34 | 14.47 | 14.27 | 14.41 | 203,891 | +0.02(+0.14%) |
Aug 05, 2020 | 14.46 | 14.55 | 14.39 | 14.39 | 131,566 | +0.30(+2.13%) |
Aug 04, 2020 | 13.98 | 14.10 | 13.96 | 14.09 | 1,627,358 | -0.04(-0.28%) |
Aug 03, 2020 | 13.99 | 14.19 | 13.95 | 14.13 | 124,022 | +0.42(+3.06%) |
Jul 31, 2020 | 14.00 | 14.00 | 13.63 | 13.71 | 211,100 | -0.44(-3.11%) |
Jul 30, 2020 | 14.00 | 14.16 | 13.80 | 14.15 | 185,997 | -0.43(-2.95%) |
Jul 29, 2020 | 14.52 | 14.60 | 14.47 | 14.58 | 221,665 | -0.54(-3.54%) |
Jul 28, 2020 | 15.26 | 15.30 | 15.11 | 15.12 | 79,946 | -0.08(-0.56%) |
Jul 27, 2020 | 15.19 | 15.31 | 15.17 | 15.20 | 114,980 | +0.01(+0.07%) |
Jul 24, 2020 | 15.21 | 15.30 | 15.11 | 15.19 | 139,100 | -0.11(-0.72%) |
Jul 23, 2020 | 15.49 | 15.49 | 15.23 | 15.30 | 162,304 | -0.20(-1.29%) |
Jul 22, 2020 | 15.48 | 15.59 | 15.43 | 15.50 | 122,752 | +0.37(+2.45%) |
Jul 21, 2020 | 15.12 | 15.25 | 15.10 | 15.13 | 394,799 | +0.12(+0.78%) |
Jul 20, 2020 | 14.93 | 15.03 | 14.86 | 15.01 | 160,489 | +0.13(+0.89%) |
Jul 17, 2020 | 14.79 | 14.90 | 14.76 | 14.88 | 74,700 | +0.14(+0.95%) |
Jul 16, 2020 | 14.67 | 14.89 | 14.67 | 14.74 | 212,959 | +0.02(+0.14%) |
Jul 15, 2020 | 14.76 | 14.86 | 14.67 | 14.72 | 228,185 | +0.13(+0.89%) |
Jul 14, 2020 | 14.27 | 14.62 | 14.23 | 14.59 | 123,133 | +0.40(+2.86%) |
Jul 13, 2020 | 14.42 | 14.49 | 14.15 | 14.19 | 345,069 | -0.01(-0.11%) |
Jul 10, 2020 | 14.04 | 14.20 | 13.99 | 14.20 | 116,400 | +0.16(+1.18%) |
Jul 09, 2020 | 14.43 | 14.43 | 13.90 | 14.04 | 389,142 | -0.13(-0.95%) |
Jul 08, 2020 | 14.20 | 14.24 | 14.00 | 14.17 | 293,844 | -0.11(-0.77%) |
Jul 07, 2020 | 14.24 | 14.42 | 14.22 | 14.28 | 218,976 | -0.08(-0.56%) |
Jul 06, 2020 | 14.44 | 14.48 | 14.27 | 14.36 | 165,499 | +0.14(+0.98%) |
Jul 02, 2020 | 14.29 | 14.44 | 14.19 | 14.22 | 200,500 | +0.32(+2.30%) |