Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.66 | 15.03 | 13.66 | 14.08 | 11,124 | +0.45(+3.32%) |
Sep 29, 2020 | 14.07 | 14.07 | 13.37 | 13.63 | 13,516 | -0.02(-0.13%) |
Sep 28, 2020 | 13.65 | 13.79 | 13.55 | 13.65 | 9,446 | +0.17(+1.23%) |
Sep 25, 2020 | 13.18 | 13.56 | 13.18 | 13.48 | 7,693 | +0.20(+1.51%) |
Sep 24, 2020 | 13.28 | 13.66 | 13.25 | 13.28 | 6,914 | +0.02(+0.13%) |
Sep 23, 2020 | 13.66 | 13.66 | 13.18 | 13.26 | 22,873 | -0.29(-2.12%) |
Sep 22, 2020 | 13.80 | 13.98 | 13.34 | 13.55 | 20,308 | -0.18(-1.33%) |
Sep 21, 2020 | 14.81 | 14.81 | 13.64 | 13.73 | 35,415 | -1.10(-7.40%) |
Sep 18, 2020 | 15.39 | 15.39 | 14.82 | 14.83 | 31,922 | -0.51(-3.35%) |
Sep 17, 2020 | 14.94 | 15.34 | 14.94 | 15.34 | 8,664 | +0.39(+2.62%) |
Sep 16, 2020 | 15.07 | 15.19 | 14.95 | 14.95 | 16,792 | +0.02(+0.12%) |
Sep 15, 2020 | 15.25 | 15.25 | 14.94 | 14.94 | 8,059 | -0.19(-1.27%) |
Sep 14, 2020 | 15.17 | 15.41 | 14.95 | 15.13 | 23,536 | -0.03(-0.23%) |
Sep 11, 2020 | 15.34 | 15.45 | 15.16 | 15.16 | 12,631 | -0.01(-0.06%) |
Sep 10, 2020 | 15.41 | 15.46 | 15.17 | 15.17 | 25,351 | -0.16(-1.02%) |
Sep 09, 2020 | 15.29 | 15.49 | 15.27 | 15.33 | 10,194 | +0.04(+0.29%) |
Sep 08, 2020 | 15.32 | 15.39 | 15.27 | 15.28 | 8,554 | -0.15(-0.96%) |
Sep 04, 2020 | 15.45 | 15.45 | 15.25 | 15.43 | 5,626 | +0.10(+0.68%) |
Sep 03, 2020 | 15.38 | 15.47 | 15.25 | 15.33 | 17,737 | -0.14(-0.90%) |
Sep 02, 2020 | 15.35 | 15.47 | 15.30 | 15.47 | 15,632 | +0.07(+0.45%) |
Sep 01, 2020 | 15.64 | 15.64 | 15.27 | 15.40 | 10,574 | -0.28(-1.78%) |
Aug 31, 2020 | 16.02 | 16.02 | 15.67 | 15.68 | 11,651 | -0.34(-2.12%) |
Aug 28, 2020 | 15.89 | 16.02 | 15.81 | 16.02 | 3,215 | +0.18(+1.15%) |
Aug 27, 2020 | 15.97 | 15.98 | 15.83 | 15.83 | 3,676 | +0.07(+0.44%) |
Aug 26, 2020 | 15.52 | 15.89 | 15.37 | 15.76 | 15,508 | +0.29(+1.89%) |
Aug 25, 2020 | 15.82 | 15.82 | 15.38 | 15.47 | 6,953 | -0.21(-1.32%) |
Aug 24, 2020 | 15.39 | 15.75 | 15.39 | 15.68 | 10,166 | +0.41(+2.70%) |
Aug 21, 2020 | 15.46 | 15.46 | 15.26 | 15.26 | 27,807 | -0.28(-1.82%) |
Aug 20, 2020 | 15.41 | 15.61 | 15.41 | 15.55 | 7,490 | +0.14(+0.89%) |
Aug 19, 2020 | 16.42 | 16.59 | 15.30 | 15.41 | 18,341 | -0.67(-4.17%) |
Aug 18, 2020 | 16.34 | 16.46 | 15.95 | 16.08 | 9,382 | -0.15(-0.90%) |
Aug 17, 2020 | 16.43 | 16.62 | 16.19 | 16.23 | 7,099 | -0.30(-1.82%) |
Aug 14, 2020 | 16.51 | 16.55 | 16.43 | 16.53 | 3,723 | -0.12(-0.72%) |
Aug 13, 2020 | 16.54 | 16.68 | 16.54 | 16.65 | 3,412 | -0.03(-0.21%) |
Aug 12, 2020 | 16.61 | 16.68 | 16.55 | 16.68 | 5,400 | +0.33(+2.00%) |
Aug 11, 2020 | 16.67 | 16.79 | 16.36 | 16.36 | 9,062 | -0.26(-1.55%) |
Aug 10, 2020 | 15.90 | 16.67 | 15.80 | 16.61 | 15,645 | +0.76(+4.77%) |
Aug 07, 2020 | 15.38 | 15.92 | 15.38 | 15.86 | 13,962 | +0.51(+3.30%) |
Aug 06, 2020 | 15.42 | 15.42 | 15.27 | 15.35 | 7,543 | -0.09(-0.61%) |
Aug 05, 2020 | 15.90 | 15.90 | 15.26 | 15.44 | 48,695 | -0.58(-3.65%) |
Aug 04, 2020 | 15.99 | 16.34 | 15.98 | 16.03 | 9,238 | -0.07(-0.43%) |
Aug 03, 2020 | 15.95 | 16.29 | 15.93 | 16.10 | 15,950 | +0.27(+1.68%) |
Jul 31, 2020 | 16.40 | 16.40 | 15.75 | 15.83 | 16,987 | -0.60(-3.66%) |
Jul 30, 2020 | 16.45 | 16.51 | 16.34 | 16.43 | 5,083 | -0.13(-0.78%) |
Jul 29, 2020 | 16.24 | 16.68 | 16.22 | 16.56 | 7,497 | +0.32(+1.96%) |
Jul 28, 2020 | 16.13 | 16.60 | 16.13 | 16.24 | 6,853 | +0.01(+0.05%) |
Jul 27, 2020 | 16.33 | 16.58 | 16.08 | 16.24 | 24,527 | -0.01(-0.05%) |
Jul 24, 2020 | 16.37 | 16.71 | 16.24 | 16.24 | 6,166 | -0.40(-2.38%) |
Jul 23, 2020 | 16.77 | 17.06 | 16.64 | 16.64 | 4,499 | -0.21(-1.22%) |
Jul 22, 2020 | 16.76 | 16.92 | 16.76 | 16.85 | 8,905 | -0.03(-0.20%) |
Jul 21, 2020 | 16.93 | 17.22 | 16.86 | 16.88 | 5,805 | +0.19(+1.13%) |
Jul 20, 2020 | 16.39 | 16.69 | 16.30 | 16.69 | 5,058 | +0.45(+2.75%) |
Jul 17, 2020 | 16.38 | 16.83 | 16.24 | 16.24 | 18,150 | -0.16(-1.00%) |
Jul 16, 2020 | 17.06 | 17.09 | 16.41 | 16.41 | 6,296 | -0.61(-3.59%) |
Jul 15, 2020 | 16.54 | 17.31 | 16.50 | 17.02 | 32,755 | +0.74(+4.54%) |
Jul 14, 2020 | 15.80 | 16.30 | 15.49 | 16.28 | 8,283 | +0.30(+1.88%) |
Jul 13, 2020 | 16.25 | 17.00 | 15.46 | 15.98 | 30,337 | -1.02(-6.02%) |
Jul 10, 2020 | 15.83 | 17.00 | 15.83 | 17.00 | 18,732 | +1.32(+8.44%) |
Jul 09, 2020 | 16.50 | 16.73 | 15.51 | 15.68 | 26,674 | -0.68(-4.15%) |
Jul 08, 2020 | 16.77 | 17.11 | 16.36 | 16.36 | 12,706 | -0.40(-2.41%) |
Jul 07, 2020 | 17.89 | 18.27 | 16.76 | 16.76 | 15,964 | -1.43(-7.84%) |
Jul 06, 2020 | 18.69 | 18.72 | 17.89 | 18.19 | 11,302 | -0.24(-1.31%) |
Jul 02, 2020 | 18.90 | 19.12 | 18.43 | 18.43 | 13,147 | -0.34(-1.83%) |