Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.73 | 15.02 | 14.41 | 14.67 | 39,638 | +0.08(+0.54%) |
Sep 29, 2020 | 14.77 | 14.97 | 14.51 | 14.60 | 24,132 | -0.20(-1.37%) |
Sep 28, 2020 | 14.51 | 15.02 | 14.51 | 14.80 | 35,818 | +0.46(+3.19%) |
Sep 25, 2020 | 14.45 | 14.54 | 14.19 | 14.34 | 22,478 | -0.11(-0.73%) |
Sep 24, 2020 | 14.32 | 14.73 | 13.98 | 14.45 | 63,763 | +0.17(+1.17%) |
Sep 23, 2020 | 14.53 | 14.89 | 14.22 | 14.28 | 47,833 | -0.35(-2.41%) |
Sep 22, 2020 | 15.03 | 15.03 | 14.50 | 14.63 | 29,186 | -0.44(-2.92%) |
Sep 21, 2020 | 15.41 | 15.42 | 14.99 | 15.07 | 45,744 | -0.77(-4.84%) |
Sep 18, 2020 | 15.93 | 16.29 | 15.82 | 15.84 | 59,147 | +0.05(+0.33%) |
Sep 17, 2020 | 15.72 | 15.98 | 15.68 | 15.78 | 19,845 | -0.21(-1.32%) |
Sep 16, 2020 | 15.63 | 16.16 | 15.63 | 16.00 | 46,441 | +0.53(+3.42%) |
Sep 15, 2020 | 16.22 | 16.34 | 15.17 | 15.47 | 36,577 | -0.61(-3.78%) |
Sep 14, 2020 | 15.88 | 16.22 | 15.80 | 16.08 | 30,874 | +0.43(+2.76%) |
Sep 11, 2020 | 16.38 | 16.38 | 15.63 | 15.64 | 36,896 | -0.45(-2.79%) |
Sep 10, 2020 | 16.40 | 16.48 | 16.08 | 16.09 | 32,103 | -0.15(-0.92%) |
Sep 09, 2020 | 16.19 | 16.45 | 16.07 | 16.24 | 46,162 | +0.17(+1.04%) |
Sep 08, 2020 | 16.52 | 16.52 | 16.03 | 16.08 | 49,161 | -0.48(-2.87%) |
Sep 04, 2020 | 16.87 | 17.02 | 16.17 | 16.55 | 53,471 | +0.09(+0.54%) |
Sep 03, 2020 | 16.38 | 16.92 | 16.38 | 16.46 | 31,177 | +0.11(+0.70%) |
Sep 02, 2020 | 16.15 | 16.52 | 15.86 | 16.35 | 40,837 | +0.20(+1.25%) |
Sep 01, 2020 | 16.00 | 16.33 | 16.00 | 16.15 | 22,871 | +0.04(+0.22%) |
Aug 31, 2020 | 16.52 | 16.52 | 16.08 | 16.11 | 49,259 | -0.38(-2.30%) |
Aug 28, 2020 | 16.82 | 16.82 | 16.30 | 16.49 | 22,591 | -0.15(-0.90%) |
Aug 27, 2020 | 16.74 | 17.18 | 16.57 | 16.64 | 48,734 | -0.10(-0.58%) |
Aug 26, 2020 | 16.33 | 16.84 | 16.21 | 16.74 | 53,529 | +0.35(+2.15%) |
Aug 25, 2020 | 16.32 | 16.64 | 16.15 | 16.38 | 50,771 | +0.21(+1.31%) |
Aug 24, 2020 | 15.93 | 16.38 | 15.69 | 16.17 | 62,614 | +0.37(+2.34%) |
Aug 21, 2020 | 15.70 | 16.08 | 15.69 | 15.80 | 71,295 | -0.06(-0.39%) |
Aug 20, 2020 | 15.64 | 16.15 | 15.40 | 15.86 | 87,311 | +0.01(+0.06%) |
Aug 19, 2020 | 15.58 | 16.15 | 15.54 | 15.86 | 77,986 | +0.28(+1.81%) |
Aug 18, 2020 | 16.02 | 16.02 | 15.31 | 15.57 | 98,991 | -0.57(-3.55%) |
Aug 17, 2020 | 16.30 | 16.44 | 15.95 | 16.15 | 60,920 | -0.14(-0.87%) |
Aug 14, 2020 | 15.82 | 16.34 | 15.77 | 16.29 | 54,833 | +0.25(+1.54%) |
Aug 13, 2020 | 16.00 | 16.45 | 15.67 | 16.04 | 54,883 | +0.22(+1.39%) |
Aug 12, 2020 | 16.40 | 16.40 | 15.50 | 15.82 | 69,518 | -0.26(-1.59%) |
Aug 11, 2020 | 16.41 | 16.41 | 15.63 | 16.08 | 72,918 | +0.05(+0.33%) |
Aug 10, 2020 | 15.48 | 16.45 | 15.46 | 16.02 | 79,014 | +0.50(+3.24%) |
Aug 07, 2020 | 15.13 | 15.67 | 14.86 | 15.52 | 92,751 | +0.31(+2.03%) |
Aug 06, 2020 | 15.08 | 15.55 | 14.45 | 15.21 | 165,751 | +0.03(+0.17%) |
Aug 05, 2020 | 15.01 | 15.29 | 14.62 | 15.19 | 95,511 | +0.38(+2.56%) |
Aug 04, 2020 | 13.82 | 14.82 | 13.71 | 14.81 | 112,923 | +0.98(+7.07%) |
Aug 03, 2020 | 13.43 | 13.96 | 13.12 | 13.83 | 91,821 | +0.45(+3.36%) |
Jul 31, 2020 | 13.69 | 13.86 | 13.10 | 13.38 | 98,314 | -0.47(-3.37%) |
Jul 30, 2020 | 13.85 | 13.97 | 13.56 | 13.85 | 50,245 | -0.33(-2.36%) |
Jul 29, 2020 | 14.11 | 14.25 | 13.81 | 14.18 | 70,896 | +0.09(+0.63%) |
Jul 28, 2020 | 13.65 | 14.28 | 13.64 | 14.09 | 94,304 | +0.39(+2.83%) |
Jul 27, 2020 | 13.58 | 13.78 | 13.34 | 13.71 | 137,904 | +0.10(+0.71%) |
Jul 24, 2020 | 13.56 | 13.88 | 13.42 | 13.61 | 106,829 | -0.01(-0.06%) |
Jul 23, 2020 | 13.72 | 13.79 | 13.34 | 13.62 | 118,378 | -0.10(-0.71%) |
Jul 22, 2020 | 13.31 | 13.80 | 13.31 | 13.71 | 114,400 | +0.16(+1.17%) |
Jul 21, 2020 | 13.18 | 13.58 | 13.18 | 13.56 | 71,198 | +0.35(+2.67%) |
Jul 20, 2020 | 13.68 | 13.82 | 12.97 | 13.20 | 48,309 | -0.48(-3.54%) |
Jul 17, 2020 | 14.15 | 14.34 | 13.69 | 13.69 | 84,010 | -0.55(-3.84%) |
Jul 16, 2020 | 14.10 | 14.36 | 13.95 | 14.23 | 75,395 | -0.04(-0.25%) |
Jul 15, 2020 | 13.98 | 14.36 | 13.41 | 14.27 | 140,574 | +0.81(+6.02%) |
Jul 14, 2020 | 13.65 | 13.77 | 13.27 | 13.46 | 76,846 | -0.28(-2.05%) |
Jul 13, 2020 | 13.97 | 14.02 | 13.47 | 13.74 | 92,035 | +0.00(+0.00%) |
Jul 10, 2020 | 13.64 | 13.81 | 13.05 | 13.74 | 86,167 | -0.03(-0.19%) |
Jul 09, 2020 | 14.30 | 14.52 | 13.42 | 13.77 | 74,471 | -0.55(-3.82%) |
Jul 08, 2020 | 14.52 | 14.80 | 13.45 | 14.31 | 152,434 | -0.29(-1.99%) |
Jul 07, 2020 | 15.72 | 15.72 | 14.54 | 14.60 | 53,067 | -1.10(-7.01%) |
Jul 06, 2020 | 15.72 | 15.94 | 14.53 | 15.71 | 125,042 | +0.33(+2.12%) |
Jul 02, 2020 | 16.25 | 16.43 | 15.27 | 15.38 | 68,683 | -0.37(-2.35%) |