Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.69 | 15.13 | 14.69 | 15.05 | 55,673 | +0.36(+2.45%) |
Sep 29, 2020 | 15.03 | 15.03 | 14.54 | 14.69 | 124,208 | -0.47(-3.10%) |
Sep 28, 2020 | 15.21 | 15.28 | 15.00 | 15.16 | 36,439 | +0.13(+0.86%) |
Sep 25, 2020 | 14.99 | 15.12 | 14.96 | 15.03 | 69,100 | -0.07(-0.46%) |
Sep 24, 2020 | 14.87 | 15.14 | 14.87 | 15.10 | 71,726 | +0.21(+1.41%) |
Sep 23, 2020 | 15.00 | 15.25 | 14.84 | 14.89 | 160,728 | +0.03(+0.20%) |
Sep 22, 2020 | 14.87 | 15.10 | 14.76 | 14.86 | 100,243 | -0.11(-0.73%) |
Sep 21, 2020 | 15.08 | 15.22 | 14.68 | 14.97 | 99,147 | -0.41(-2.67%) |
Sep 18, 2020 | 15.33 | 15.58 | 15.31 | 15.38 | 81,300 | -0.09(-0.58%) |
Sep 17, 2020 | 15.15 | 15.55 | 15.08 | 15.47 | 117,677 | +0.23(+1.51%) |
Sep 16, 2020 | 15.00 | 15.28 | 14.95 | 15.24 | 138,035 | +0.55(+3.74%) |
Sep 15, 2020 | 14.47 | 14.78 | 14.45 | 14.69 | 85,664 | +0.26(+1.80%) |
Sep 14, 2020 | 14.30 | 14.45 | 14.26 | 14.43 | 163,389 | -0.06(-0.41%) |
Sep 11, 2020 | 14.45 | 14.56 | 14.37 | 14.49 | 101,200 | +0.11(+0.76%) |
Sep 10, 2020 | 14.62 | 14.66 | 14.35 | 14.38 | 145,170 | -0.26(-1.81%) |
Sep 09, 2020 | 14.31 | 14.74 | 14.30 | 14.64 | 220,876 | +0.32(+2.27%) |
Sep 08, 2020 | 14.41 | 14.43 | 14.10 | 14.32 | 639,490 | -0.89(-5.85%) |
Sep 04, 2020 | 15.69 | 15.69 | 15.17 | 15.21 | 313,900 | -0.58(-3.67%) |
Sep 03, 2020 | 15.53 | 15.82 | 15.45 | 15.79 | 365,017 | -0.06(-0.38%) |
Sep 02, 2020 | 16.24 | 16.24 | 15.73 | 15.85 | 238,643 | -0.39(-2.40%) |
Sep 01, 2020 | 16.22 | 16.35 | 16.17 | 16.24 | 103,287 | +0.08(+0.50%) |
Aug 31, 2020 | 16.20 | 16.30 | 16.07 | 16.16 | 91,948 | -0.08(-0.49%) |
Aug 28, 2020 | 16.20 | 16.29 | 16.15 | 16.24 | 81,600 | +0.05(+0.31%) |
Aug 27, 2020 | 16.33 | 16.33 | 16.01 | 16.19 | 182,376 | -0.15(-0.92%) |
Aug 26, 2020 | 16.33 | 16.46 | 16.30 | 16.34 | 103,321 | +0.00(+0.00%) |
Aug 25, 2020 | 16.34 | 16.40 | 16.21 | 16.34 | 264,959 | +0.28(+1.74%) |
Aug 24, 2020 | 16.02 | 16.15 | 16.00 | 16.06 | 104,468 | +0.11(+0.69%) |
Aug 21, 2020 | 15.87 | 15.99 | 15.70 | 15.95 | 198,700 | -0.19(-1.18%) |
Aug 20, 2020 | 15.89 | 16.18 | 15.77 | 16.14 | 117,494 | -0.05(-0.31%) |
Aug 19, 2020 | 16.15 | 16.28 | 16.09 | 16.19 | 90,115 | +0.00(+0.00%) |
Aug 18, 2020 | 16.05 | 16.27 | 16.02 | 16.19 | 63,070 | -0.03(-0.18%) |
Aug 17, 2020 | 15.99 | 16.30 | 15.99 | 16.22 | 105,857 | +0.20(+1.25%) |
Aug 14, 2020 | 15.98 | 16.08 | 15.90 | 16.02 | 194,700 | -0.05(-0.28%) |
Aug 13, 2020 | 16.08 | 16.20 | 15.99 | 16.07 | 95,430 | -0.04(-0.28%) |
Aug 12, 2020 | 16.10 | 16.20 | 16.02 | 16.11 | 167,504 | +0.34(+2.16%) |
Aug 11, 2020 | 16.11 | 16.18 | 15.76 | 15.77 | 222,743 | -0.15(-0.94%) |
Aug 10, 2020 | 15.93 | 16.04 | 15.88 | 15.92 | 139,000 | +0.11(+0.70%) |
Aug 07, 2020 | 15.85 | 15.85 | 15.69 | 15.81 | 116,600 | -0.16(-1.00%) |
Aug 06, 2020 | 16.12 | 16.15 | 15.95 | 15.97 | 124,855 | -0.02(-0.13%) |
Aug 05, 2020 | 16.27 | 16.33 | 15.95 | 15.99 | 275,109 | +0.25(+1.59%) |
Aug 04, 2020 | 15.49 | 15.92 | 15.48 | 15.74 | 346,028 | +0.19(+1.22%) |
Aug 03, 2020 | 15.46 | 15.69 | 15.39 | 15.55 | 359,161 | +0.17(+1.11%) |
Jul 31, 2020 | 15.38 | 15.40 | 15.14 | 15.38 | 278,400 | +0.09(+0.59%) |
Jul 30, 2020 | 15.32 | 15.33 | 14.80 | 15.29 | 369,919 | -0.31(-1.99%) |
Jul 29, 2020 | 15.60 | 15.67 | 15.54 | 15.60 | 170,273 | +0.12(+0.78%) |
Jul 28, 2020 | 15.54 | 15.58 | 15.45 | 15.48 | 193,727 | -0.18(-1.15%) |
Jul 27, 2020 | 15.45 | 15.72 | 15.26 | 15.66 | 282,194 | +0.15(+0.97%) |
Jul 24, 2020 | 15.45 | 15.53 | 15.31 | 15.51 | 115,700 | +0.06(+0.39%) |
Jul 23, 2020 | 15.54 | 15.72 | 15.30 | 15.45 | 116,494 | -0.17(-1.09%) |
Jul 22, 2020 | 15.46 | 15.68 | 15.44 | 15.62 | 145,846 | +0.03(+0.19%) |
Jul 21, 2020 | 15.72 | 15.84 | 15.55 | 15.59 | 220,713 | +0.29(+1.90%) |
Jul 20, 2020 | 15.21 | 15.38 | 15.07 | 15.30 | 167,954 | +0.00(+0.00%) |
Jul 17, 2020 | 15.32 | 15.37 | 15.15 | 15.30 | 150,700 | +0.01(+0.07%) |
Jul 16, 2020 | 15.32 | 15.45 | 15.25 | 15.29 | 294,265 | -0.10(-0.65%) |
Jul 15, 2020 | 15.28 | 15.47 | 15.17 | 15.39 | 281,238 | +0.20(+1.32%) |
Jul 14, 2020 | 14.90 | 15.29 | 14.86 | 15.19 | 226,360 | +0.19(+1.27%) |
Jul 13, 2020 | 15.26 | 15.31 | 14.96 | 15.00 | 303,056 | -0.24(-1.57%) |
Jul 10, 2020 | 15.01 | 15.31 | 14.98 | 15.24 | 554,200 | +0.29(+1.94%) |
Jul 09, 2020 | 15.26 | 15.30 | 14.86 | 14.95 | 445,346 | -0.33(-2.16%) |
Jul 08, 2020 | 15.24 | 15.37 | 15.16 | 15.28 | 312,630 | +0.17(+1.13%) |
Jul 07, 2020 | 15.15 | 15.32 | 15.10 | 15.11 | 277,383 | -0.09(-0.56%) |
Jul 06, 2020 | 15.10 | 15.32 | 15.10 | 15.20 | 324,315 | +0.12(+0.83%) |
Jul 02, 2020 | 15.07 | 15.22 | 14.89 | 15.07 | 483,000 | +0.20(+1.34%) |