Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.70 | 16.25 | 15.70 | 16.03 | 1,577,893 | +0.30(+1.91%) |
Sep 29, 2020 | 15.70 | 16.00 | 15.64 | 15.73 | 1,054,591 | +0.04(+0.25%) |
Sep 28, 2020 | 15.16 | 16.04 | 15.15 | 15.69 | 1,984,533 | +0.69(+4.60%) |
Sep 25, 2020 | 14.63 | 15.18 | 14.63 | 15.00 | 1,131,728 | +0.31(+2.11%) |
Sep 24, 2020 | 14.25 | 14.98 | 14.25 | 14.69 | 1,140,132 | +0.36(+2.51%) |
Sep 23, 2020 | 14.40 | 14.84 | 14.31 | 14.33 | 1,218,696 | -0.05(-0.35%) |
Sep 22, 2020 | 14.34 | 14.79 | 14.34 | 14.38 | 1,100,804 | +0.11(+0.77%) |
Sep 21, 2020 | 15.00 | 15.00 | 14.25 | 14.27 | 2,079,904 | -0.83(-5.50%) |
Sep 18, 2020 | 15.54 | 15.61 | 15.05 | 15.10 | 2,350,956 | -0.37(-2.39%) |
Sep 17, 2020 | 15.34 | 15.65 | 15.24 | 15.47 | 1,395,006 | +0.00(+0.00%) |
Sep 16, 2020 | 15.02 | 15.81 | 14.98 | 15.47 | 1,897,201 | +0.51(+3.41%) |
Sep 15, 2020 | 14.35 | 15.13 | 14.35 | 14.96 | 1,837,043 | +0.71(+4.98%) |
Sep 14, 2020 | 13.98 | 14.46 | 13.87 | 14.25 | 1,204,713 | +0.40(+2.89%) |
Sep 11, 2020 | 14.25 | 14.33 | 13.80 | 13.85 | 1,121,213 | -0.35(-2.46%) |
Sep 10, 2020 | 14.53 | 14.68 | 14.19 | 14.20 | 711,765 | -0.30(-2.07%) |
Sep 09, 2020 | 14.64 | 14.76 | 14.49 | 14.50 | 620,489 | -0.04(-0.28%) |
Sep 08, 2020 | 14.61 | 14.76 | 14.47 | 14.54 | 594,985 | -0.11(-0.75%) |
Sep 04, 2020 | 14.65 | 14.65 | 14.65 | 0 | -0.13(-0.88%) | |
Sep 03, 2020 | 15.04 | 15.22 | 14.71 | 14.78 | 922,337 | -0.19(-1.27%) |
Sep 02, 2020 | 15.20 | 15.23 | 14.91 | 14.97 | 3,349,685 | -0.19(-1.25%) |
Sep 01, 2020 | 15.08 | 15.19 | 14.95 | 15.16 | 791,850 | +0.00(+0.00%) |
Aug 31, 2020 | 15.40 | 15.50 | 14.82 | 15.16 | 2,538,079 | -0.41(-2.63%) |
Aug 28, 2020 | 15.62 | 15.68 | 15.42 | 15.57 | 901,723 | -0.38(-2.38%) |
Aug 27, 2020 | 15.91 | 16.10 | 15.88 | 15.95 | 939,082 | +0.01(+0.06%) |
Aug 26, 2020 | 15.94 | 15.99 | 15.81 | 15.94 | 669,573 | +0.07(+0.44%) |
Aug 25, 2020 | 15.95 | 15.95 | 15.76 | 15.87 | 3,946,499 | +0.01(+0.06%) |
Aug 24, 2020 | 15.75 | 15.90 | 15.66 | 15.86 | 840,911 | +0.21(+1.34%) |
Aug 21, 2020 | 15.68 | 15.74 | 15.62 | 15.65 | 428,437 | -0.03(-0.19%) |
Aug 20, 2020 | 15.66 | 15.86 | 15.58 | 15.68 | 499,312 | +0.00(+0.00%) |
Aug 19, 2020 | 15.74 | 15.80 | 15.63 | 15.68 | 594,985 | -0.03(-0.19%) |
Aug 18, 2020 | 15.83 | 15.91 | 15.65 | 15.71 | 807,993 | -0.15(-0.95%) |
Aug 17, 2020 | 15.87 | 15.97 | 15.83 | 15.86 | 468,122 | -0.09(-0.56%) |
Aug 14, 2020 | 15.84 | 16.05 | 15.78 | 15.95 | 576,785 | +0.08(+0.50%) |
Aug 13, 2020 | 16.09 | 16.09 | 15.81 | 15.87 | 626,412 | -0.23(-1.43%) |
Aug 12, 2020 | 16.16 | 16.25 | 15.94 | 16.10 | 904,427 | +0.14(+0.88%) |
Aug 11, 2020 | 16.11 | 16.29 | 15.85 | 15.96 | 1,174,497 | +0.00(+0.00%) |
Aug 10, 2020 | 15.70 | 16.00 | 15.68 | 15.96 | 968,729 | +0.28(+1.79%) |
Aug 07, 2020 | 15.25 | 15.71 | 15.19 | 15.68 | 631,764 | +0.39(+2.55%) |
Aug 06, 2020 | 15.40 | 15.51 | 15.21 | 15.29 | 844,858 | -0.15(-0.97%) |
Aug 05, 2020 | 15.46 | 15.51 | 15.27 | 15.44 | 605,708 | +0.06(+0.39%) |
Aug 04, 2020 | 15.05 | 15.52 | 15.05 | 15.38 | 723,420 | +0.37(+2.47%) |
Jul 31, 2020 | 15.01 | 15.01 | 15.01 | 0 | -0.54(-3.47%) | |
Jul 30, 2020 | 15.22 | 15.68 | 15.19 | 15.55 | 964,912 | +0.06(+0.39%) |
Jul 29, 2020 | 15.20 | 15.52 | 15.11 | 15.49 | 669,095 | +0.33(+2.18%) |
Jul 28, 2020 | 14.97 | 15.18 | 14.88 | 15.16 | 2,281,177 | +0.22(+1.47%) |
Jul 27, 2020 | 14.85 | 14.96 | 14.72 | 14.94 | 591,557 | +0.13(+0.88%) |
Jul 24, 2020 | 14.75 | 14.98 | 14.70 | 14.81 | 652,049 | -0.02(-0.13%) |
Jul 23, 2020 | 14.92 | 14.97 | 14.75 | 14.83 | 610,679 | -0.10(-0.67%) |
Jul 22, 2020 | 14.93 | 15.07 | 14.86 | 14.93 | 746,701 | -0.01(-0.07%) |
Jul 21, 2020 | 15.06 | 15.21 | 14.91 | 14.94 | 681,229 | -0.06(-0.40%) |
Jul 20, 2020 | 15.18 | 15.23 | 14.96 | 15.00 | 623,675 | -0.18(-1.19%) |
Jul 17, 2020 | 15.33 | 15.33 | 15.00 | 15.18 | 589,306 | -0.07(-0.46%) |
Jul 16, 2020 | 15.41 | 15.45 | 15.15 | 15.25 | 1,655,690 | -0.23(-1.49%) |
Jul 15, 2020 | 15.20 | 15.55 | 15.19 | 15.48 | 1,522,633 | +0.58(+3.89%) |
Jul 14, 2020 | 14.86 | 15.08 | 14.78 | 14.90 | 819,629 | -0.04(-0.27%) |
Jul 13, 2020 | 15.19 | 15.19 | 14.84 | 14.94 | 859,062 | -0.18(-1.19%) |
Jul 10, 2020 | 14.85 | 15.29 | 14.83 | 15.12 | 928,583 | +0.18(+1.20%) |
Jul 09, 2020 | 15.23 | 15.23 | 14.64 | 14.94 | 981,815 | -0.21(-1.39%) |
Jul 08, 2020 | 15.60 | 15.75 | 15.09 | 15.15 | 2,109,553 | -0.45(-2.88%) |
Jul 07, 2020 | 15.81 | 15.98 | 15.49 | 15.60 | 1,308,779 | -0.32(-2.01%) |
Jul 06, 2020 | 15.70 | 16.08 | 15.55 | 15.92 | 1,542,684 | +0.50(+3.24%) |
Jul 03, 2020 | 15.57 | 15.60 | 15.12 | 15.42 | 678,164 | +0.02(+0.13%) |