Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.55 | 15.77 | 15.53 | 15.66 | 59,135 | +0.29(+1.89%) |
Sep 29, 2020 | 15.57 | 15.57 | 15.34 | 15.37 | 111,471 | -0.20(-1.28%) |
Sep 28, 2020 | 15.15 | 16.00 | 15.15 | 15.57 | 168,711 | +0.02(+0.11%) |
Sep 25, 2020 | 15.40 | 15.64 | 15.40 | 15.55 | 72,300 | +0.04(+0.27%) |
Sep 24, 2020 | 15.85 | 15.85 | 15.29 | 15.51 | 137,923 | -0.38(-2.42%) |
Sep 23, 2020 | 16.18 | 16.22 | 15.81 | 15.89 | 140,141 | +0.05(+0.35%) |
Sep 22, 2020 | 15.86 | 16.19 | 15.80 | 15.84 | 91,149 | -0.35(-2.16%) |
Sep 21, 2020 | 16.55 | 16.55 | 16.07 | 16.19 | 82,106 | -0.08(-0.49%) |
Sep 18, 2020 | 16.35 | 16.35 | 16.08 | 16.27 | 144,600 | -0.08(-0.49%) |
Sep 17, 2020 | 16.26 | 16.42 | 16.26 | 16.35 | 112,008 | +0.04(+0.25%) |
Sep 16, 2020 | 16.25 | 16.40 | 16.25 | 16.31 | 40,835 | -0.03(-0.18%) |
Sep 15, 2020 | 16.46 | 16.46 | 16.28 | 16.34 | 150,892 | +0.03(+0.18%) |
Sep 14, 2020 | 16.05 | 16.38 | 16.05 | 16.31 | 205,634 | -0.08(-0.49%) |
Sep 11, 2020 | 16.20 | 16.45 | 16.20 | 16.39 | 81,700 | +0.14(+0.86%) |
Sep 10, 2020 | 16.03 | 16.43 | 16.03 | 16.25 | 149,985 | -0.06(-0.38%) |
Sep 09, 2020 | 16.18 | 16.40 | 16.17 | 16.31 | 98,784 | +0.07(+0.45%) |
Sep 08, 2020 | 16.35 | 16.44 | 15.92 | 16.24 | 102,092 | -0.23(-1.41%) |
Sep 04, 2020 | 16.59 | 16.72 | 16.40 | 16.47 | 48,900 | -0.06(-0.35%) |
Sep 03, 2020 | 16.67 | 16.75 | 16.50 | 16.53 | 38,173 | -0.32(-1.90%) |
Sep 02, 2020 | 16.96 | 16.96 | 16.60 | 16.85 | 87,311 | +0.05(+0.30%) |
Sep 01, 2020 | 16.93 | 17.02 | 16.76 | 16.80 | 94,804 | -0.03(-0.18%) |
Aug 31, 2020 | 17.14 | 17.14 | 16.68 | 16.83 | 33,681 | -0.04(-0.24%) |
Aug 28, 2020 | 16.90 | 17.03 | 16.40 | 16.87 | 59,500 | +0.22(+1.32%) |
Aug 27, 2020 | 16.25 | 17.04 | 16.25 | 16.65 | 234,542 | -0.33(-1.97%) |
Aug 26, 2020 | 16.61 | 17.03 | 16.61 | 16.98 | 78,520 | +0.24(+1.46%) |
Aug 25, 2020 | 17.20 | 17.20 | 16.64 | 16.74 | 105,741 | +0.10(+0.60%) |
Aug 24, 2020 | 16.56 | 16.99 | 16.56 | 16.64 | 110,608 | +0.06(+0.36%) |
Aug 21, 2020 | 16.45 | 16.70 | 16.45 | 16.58 | 66,600 | -0.28(-1.66%) |
Aug 20, 2020 | 16.86 | 16.92 | 16.72 | 16.86 | 212,046 | -0.02(-0.12%) |
Aug 19, 2020 | 17.04 | 17.04 | 16.87 | 16.88 | 56,589 | -0.24(-1.40%) |
Aug 18, 2020 | 17.21 | 17.21 | 17.04 | 17.12 | 71,231 | -0.33(-1.89%) |
Aug 17, 2020 | 17.27 | 17.64 | 17.27 | 17.45 | 33,204 | -0.31(-1.75%) |
Aug 14, 2020 | 17.30 | 17.81 | 17.30 | 17.76 | 22,300 | +0.29(+1.66%) |
Aug 13, 2020 | 17.37 | 17.84 | 17.37 | 17.47 | 101,968 | +0.08(+0.46%) |
Aug 12, 2020 | 17.37 | 17.46 | 17.28 | 17.39 | 36,766 | +0.34(+1.99%) |
Aug 11, 2020 | 17.38 | 17.39 | 17.01 | 17.05 | 52,366 | -0.17(-0.99%) |
Aug 10, 2020 | 17.60 | 17.90 | 17.12 | 17.22 | 101,800 | -0.14(-0.81%) |
Aug 07, 2020 | 17.29 | 17.40 | 17.18 | 17.36 | 41,100 | -0.23(-1.28%) |
Aug 06, 2020 | 17.62 | 17.75 | 17.50 | 17.59 | 43,784 | -0.11(-0.65%) |
Aug 05, 2020 | 17.65 | 17.81 | 17.36 | 17.70 | 45,791 | +0.27(+1.52%) |
Aug 04, 2020 | 17.45 | 17.48 | 17.20 | 17.43 | 189,616 | -0.17(-0.94%) |
Aug 03, 2020 | 17.21 | 17.75 | 17.21 | 17.60 | 64,864 | -0.33(-1.84%) |
Jul 31, 2020 | 17.97 | 18.07 | 17.80 | 17.93 | 19,300 | -0.11(-0.59%) |
Jul 30, 2020 | 18.14 | 18.14 | 17.86 | 18.04 | 28,413 | -0.08(-0.44%) |
Jul 29, 2020 | 18.09 | 18.17 | 18.06 | 18.11 | 40,929 | +0.12(+0.69%) |
Jul 28, 2020 | 18.48 | 18.48 | 17.93 | 17.99 | 100,844 | -0.09(-0.50%) |
Jul 27, 2020 | 18.03 | 18.24 | 17.85 | 18.08 | 54,662 | +0.26(+1.49%) |
Jul 24, 2020 | 17.66 | 17.95 | 17.66 | 17.82 | 37,400 | -0.11(-0.59%) |
Jul 23, 2020 | 17.99 | 18.07 | 17.85 | 17.92 | 250,624 | +0.03(+0.17%) |
Jul 22, 2020 | 17.55 | 18.20 | 17.27 | 17.89 | 37,613 | -0.37(-2.03%) |
Jul 21, 2020 | 18.25 | 18.48 | 18.22 | 18.26 | 111,608 | +0.00(+0.00%) |
Jul 20, 2020 | 17.93 | 18.48 | 17.77 | 18.26 | 184,314 | +0.16(+0.88%) |
Jul 17, 2020 | 17.71 | 18.16 | 17.68 | 18.10 | 80,300 | +0.09(+0.50%) |
Jul 16, 2020 | 18.38 | 18.38 | 17.91 | 18.01 | 372,697 | -0.24(-1.32%) |
Jul 15, 2020 | 18.29 | 18.33 | 18.15 | 18.25 | 37,416 | +0.10(+0.55%) |
Jul 14, 2020 | 18.12 | 18.23 | 17.94 | 18.15 | 49,998 | +0.23(+1.29%) |
Jul 13, 2020 | 18.20 | 18.20 | 17.88 | 17.92 | 44,198 | -0.05(-0.26%) |
Jul 10, 2020 | 17.99 | 18.00 | 17.96 | 17.97 | 39,900 | +0.03(+0.14%) |
Jul 09, 2020 | 18.05 | 18.34 | 17.78 | 17.94 | 35,635 | -0.16(-0.88%) |
Jul 08, 2020 | 17.99 | 18.27 | 17.99 | 18.10 | 44,335 | +0.12(+0.70%) |
Jul 07, 2020 | 18.63 | 18.63 | 17.91 | 17.98 | 70,508 | -0.38(-2.10%) |
Jul 06, 2020 | 17.75 | 18.47 | 17.63 | 18.36 | 49,032 | +0.51(+2.86%) |
Jul 02, 2020 | 17.62 | 18.09 | 17.37 | 17.85 | 141,300 | +0.18(+1.02%) |