Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.01 | 16.16 | 16.01 | 16.16 | 1,885 | +0.14(+0.90%) |
Sep 29, 2020 | 16.14 | 16.46 | 15.50 | 16.01 | 3,132 | +0.00(+0.00%) |
Sep 28, 2020 | 15.58 | 16.45 | 15.58 | 16.01 | 7,059 | +0.40(+2.55%) |
Sep 25, 2020 | 15.92 | 15.92 | 15.59 | 15.62 | 5,313 | +0.09(+0.60%) |
Sep 24, 2020 | 15.88 | 16.01 | 15.12 | 15.52 | 12,598 | -0.27(-1.72%) |
Sep 23, 2020 | 16.23 | 16.23 | 15.79 | 15.79 | 23,547 | -0.30(-1.84%) |
Sep 22, 2020 | 16.10 | 16.62 | 16.09 | 16.09 | 12,960 | -0.01(-0.05%) |
Sep 21, 2020 | 16.45 | 16.80 | 16.09 | 16.10 | 15,796 | -0.84(-4.95%) |
Sep 18, 2020 | 16.69 | 17.23 | 16.32 | 16.94 | 31,999 | +0.41(+2.46%) |
Sep 17, 2020 | 16.19 | 16.53 | 16.09 | 16.53 | 5,433 | +0.21(+1.30%) |
Sep 16, 2020 | 16.45 | 16.54 | 16.20 | 16.32 | 8,414 | -0.37(-2.23%) |
Sep 15, 2020 | 16.62 | 16.79 | 16.57 | 16.69 | 9,683 | +0.20(+1.23%) |
Sep 14, 2020 | 16.27 | 16.49 | 16.18 | 16.49 | 3,513 | +0.40(+2.47%) |
Sep 11, 2020 | 16.64 | 16.64 | 16.06 | 16.09 | 5,903 | -0.03(-0.16%) |
Sep 10, 2020 | 16.81 | 16.81 | 16.12 | 16.12 | 4,719 | -0.02(-0.10%) |
Sep 09, 2020 | 16.28 | 16.40 | 15.87 | 16.13 | 10,380 | +0.12(+0.74%) |
Sep 08, 2020 | 16.61 | 16.68 | 16.01 | 16.01 | 6,439 | -0.63(-3.77%) |
Sep 04, 2020 | 16.68 | 16.81 | 16.35 | 16.64 | 12,516 | -0.04(-0.25%) |
Sep 03, 2020 | 16.76 | 16.84 | 16.01 | 16.68 | 15,235 | +0.29(+1.76%) |
Sep 02, 2020 | 15.68 | 16.40 | 15.68 | 16.40 | 24,155 | +0.61(+3.87%) |
Sep 01, 2020 | 15.65 | 15.79 | 15.56 | 15.79 | 14,206 | +0.23(+1.45%) |
Aug 31, 2020 | 15.71 | 15.78 | 15.56 | 15.56 | 22,069 | -0.16(-1.01%) |
Aug 28, 2020 | 15.74 | 15.79 | 15.58 | 15.72 | 6,096 | +0.11(+0.70%) |
Aug 27, 2020 | 15.67 | 15.77 | 15.56 | 15.61 | 10,394 | +0.16(+1.03%) |
Aug 26, 2020 | 15.71 | 15.71 | 15.45 | 15.45 | 11,458 | -0.04(-0.27%) |
Aug 25, 2020 | 15.55 | 15.94 | 15.49 | 15.49 | 13,919 | +0.14(+0.93%) |
Aug 24, 2020 | 15.58 | 15.58 | 15.28 | 15.35 | 7,337 | +0.12(+0.77%) |
Aug 21, 2020 | 15.27 | 15.48 | 15.23 | 15.23 | 27,733 | -0.09(-0.60%) |
Aug 20, 2020 | 15.52 | 15.52 | 15.27 | 15.33 | 29,486 | +0.06(+0.38%) |
Aug 19, 2020 | 15.48 | 15.60 | 15.27 | 15.27 | 12,085 | -0.08(-0.49%) |
Aug 18, 2020 | 15.82 | 15.82 | 15.34 | 15.34 | 7,486 | -0.36(-2.29%) |
Aug 17, 2020 | 15.48 | 15.93 | 15.48 | 15.70 | 11,344 | +0.13(+0.86%) |
Aug 14, 2020 | 15.69 | 15.89 | 15.53 | 15.57 | 3,705 | -0.03(-0.21%) |
Aug 13, 2020 | 15.61 | 15.72 | 15.46 | 15.60 | 18,634 | +0.13(+0.81%) |
Aug 12, 2020 | 15.65 | 15.87 | 15.39 | 15.48 | 10,739 | +0.06(+0.38%) |
Aug 11, 2020 | 15.90 | 15.99 | 14.97 | 15.42 | 39,880 | -0.23(-1.50%) |
Aug 10, 2020 | 15.64 | 15.85 | 15.50 | 15.65 | 10,813 | +0.18(+1.19%) |
Aug 07, 2020 | 15.03 | 15.60 | 14.85 | 15.47 | 6,813 | +0.51(+3.41%) |
Aug 06, 2020 | 14.88 | 14.96 | 14.61 | 14.96 | 5,667 | -0.05(-0.33%) |
Aug 05, 2020 | 14.88 | 15.03 | 14.42 | 15.01 | 16,741 | +0.62(+4.30%) |
Aug 04, 2020 | 14.64 | 14.68 | 14.05 | 14.39 | 28,171 | -0.16(-1.09%) |
Aug 03, 2020 | 14.56 | 14.94 | 14.47 | 14.55 | 6,359 | +0.08(+0.52%) |
Jul 31, 2020 | 14.05 | 14.66 | 14.05 | 14.47 | 30,841 | +0.71(+5.17%) |
Jul 30, 2020 | 14.81 | 14.85 | 13.76 | 13.76 | 35,080 | -1.44(-9.47%) |
Jul 29, 2020 | 14.81 | 15.29 | 14.78 | 15.20 | 9,837 | +0.56(+3.83%) |
Jul 28, 2020 | 15.64 | 15.72 | 14.64 | 14.64 | 19,602 | -0.80(-5.20%) |
Jul 27, 2020 | 16.20 | 16.52 | 15.23 | 15.44 | 18,624 | -0.75(-4.65%) |
Jul 24, 2020 | 16.28 | 16.45 | 16.20 | 16.20 | 5,737 | -0.43(-2.57%) |
Jul 23, 2020 | 16.04 | 16.72 | 16.04 | 16.62 | 4,813 | +0.21(+1.27%) |
Jul 22, 2020 | 15.84 | 16.41 | 15.84 | 16.41 | 9,745 | +0.59(+3.70%) |
Jul 21, 2020 | 15.77 | 15.85 | 15.66 | 15.83 | 7,056 | +0.41(+2.66%) |
Jul 20, 2020 | 15.67 | 15.68 | 15.29 | 15.42 | 5,258 | -0.03(-0.22%) |
Jul 17, 2020 | 15.63 | 15.90 | 15.45 | 15.45 | 14,464 | -0.37(-2.33%) |
Jul 16, 2020 | 15.65 | 16.28 | 15.58 | 15.82 | 14,617 | -0.15(-0.94%) |
Jul 15, 2020 | 16.15 | 16.29 | 15.81 | 15.97 | 37,631 | +0.19(+1.22%) |
Jul 14, 2020 | 15.92 | 16.22 | 15.48 | 15.78 | 11,854 | +0.30(+1.95%) |
Jul 13, 2020 | 15.74 | 16.19 | 15.48 | 15.48 | 16,032 | -0.25(-1.60%) |
Jul 10, 2020 | 16.05 | 16.14 | 15.60 | 15.73 | 56,064 | -0.18(-1.16%) |
Jul 09, 2020 | 16.67 | 17.15 | 15.74 | 15.91 | 22,031 | -0.95(-5.65%) |
Jul 08, 2020 | 17.13 | 17.58 | 16.63 | 16.86 | 21,259 | -0.08(-0.49%) |
Jul 07, 2020 | 17.56 | 17.81 | 16.95 | 16.95 | 9,354 | -0.74(-4.16%) |
Jul 06, 2020 | 17.37 | 17.96 | 17.37 | 17.68 | 17,154 | +0.13(+0.76%) |
Jul 02, 2020 | 17.98 | 18.28 | 17.32 | 17.55 | 21,039 | -0.31(-1.73%) |