Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.56 | 16.09 | 15.56 | 15.77 | 281,313 | +0.27(+1.75%) |
Sep 29, 2020 | 15.09 | 15.61 | 14.93 | 15.50 | 239,026 | +0.34(+2.24%) |
Sep 28, 2020 | 14.92 | 15.31 | 14.91 | 15.16 | 273,617 | +0.50(+3.44%) |
Sep 25, 2020 | 15.00 | 15.00 | 14.45 | 14.65 | 556,621 | -0.46(-3.02%) |
Sep 24, 2020 | 14.88 | 15.42 | 14.78 | 15.11 | 533,311 | +0.20(+1.37%) |
Sep 23, 2020 | 15.29 | 15.79 | 14.71 | 14.90 | 696,814 | -0.36(-2.35%) |
Sep 22, 2020 | 15.42 | 15.58 | 14.99 | 15.26 | 859,421 | -0.04(-0.25%) |
Sep 21, 2020 | 16.08 | 16.08 | 15.25 | 15.30 | 509,917 | -1.04(-6.35%) |
Sep 18, 2020 | 16.66 | 16.72 | 16.29 | 16.34 | 695,622 | -0.07(-0.41%) |
Sep 17, 2020 | 16.19 | 16.49 | 16.04 | 16.41 | 343,804 | -0.04(-0.24%) |
Sep 16, 2020 | 16.45 | 16.60 | 16.23 | 16.45 | 381,689 | +0.06(+0.36%) |
Sep 15, 2020 | 16.56 | 16.78 | 16.35 | 16.39 | 474,200 | +0.07(+0.42%) |
Sep 14, 2020 | 15.97 | 16.48 | 15.85 | 16.32 | 390,607 | +0.46(+2.87%) |
Sep 11, 2020 | 16.05 | 16.26 | 15.82 | 15.86 | 350,442 | -0.20(-1.27%) |
Sep 10, 2020 | 16.76 | 16.80 | 16.03 | 16.07 | 418,000 | -0.51(-3.10%) |
Sep 09, 2020 | 16.74 | 16.84 | 16.47 | 16.58 | 350,035 | +0.05(+0.32%) |
Sep 08, 2020 | 16.70 | 16.98 | 16.15 | 16.53 | 491,311 | -0.15(-0.90%) |
Sep 04, 2020 | 17.40 | 17.50 | 16.31 | 16.68 | 442,903 | -0.50(-2.93%) |
Sep 03, 2020 | 17.93 | 18.12 | 17.12 | 17.18 | 378,964 | -0.71(-3.95%) |
Sep 02, 2020 | 17.75 | 18.00 | 17.57 | 17.89 | 318,478 | +0.02(+0.11%) |
Sep 01, 2020 | 17.54 | 17.96 | 17.45 | 17.87 | 293,764 | +0.34(+1.93%) |
Aug 31, 2020 | 17.47 | 17.78 | 17.30 | 17.53 | 329,606 | +0.04(+0.25%) |
Aug 28, 2020 | 17.57 | 17.65 | 17.42 | 17.49 | 279,961 | -0.01(-0.08%) |
Aug 27, 2020 | 17.29 | 17.69 | 17.25 | 17.50 | 251,110 | +0.28(+1.63%) |
Aug 26, 2020 | 17.13 | 17.40 | 17.04 | 17.22 | 177,950 | +0.06(+0.34%) |
Aug 25, 2020 | 17.39 | 17.40 | 16.84 | 17.16 | 272,988 | -0.06(-0.34%) |
Aug 24, 2020 | 16.96 | 17.31 | 16.90 | 17.22 | 247,877 | +0.26(+1.54%) |
Aug 21, 2020 | 16.79 | 17.28 | 16.73 | 16.96 | 431,784 | +0.06(+0.34%) |
Aug 20, 2020 | 16.91 | 17.14 | 16.80 | 16.90 | 188,874 | -0.20(-1.19%) |
Aug 19, 2020 | 16.98 | 17.37 | 16.90 | 17.10 | 263,462 | +0.20(+1.17%) |
Aug 18, 2020 | 17.13 | 17.21 | 16.77 | 16.91 | 237,882 | -0.23(-1.33%) |
Aug 17, 2020 | 17.03 | 17.16 | 16.88 | 17.13 | 575,269 | +0.10(+0.57%) |
Aug 14, 2020 | 16.46 | 17.26 | 16.44 | 17.04 | 239,627 | +0.42(+2.50%) |
Aug 13, 2020 | 16.56 | 16.72 | 16.46 | 16.62 | 107,978 | +0.03(+0.17%) |
Aug 12, 2020 | 16.76 | 17.02 | 16.46 | 16.59 | 146,631 | +0.04(+0.23%) |
Aug 11, 2020 | 16.77 | 16.91 | 16.46 | 16.55 | 258,983 | -0.02(-0.12%) |
Aug 10, 2020 | 16.57 | 16.64 | 16.46 | 16.57 | 334,348 | +0.08(+0.47%) |
Aug 07, 2020 | 16.25 | 16.66 | 16.06 | 16.50 | 502,731 | +0.25(+1.55%) |
Aug 06, 2020 | 16.42 | 16.52 | 16.06 | 16.24 | 277,661 | -0.19(-1.18%) |
Aug 05, 2020 | 16.38 | 16.63 | 16.30 | 16.44 | 374,464 | +0.18(+1.13%) |
Aug 04, 2020 | 16.43 | 16.53 | 16.01 | 16.25 | 225,363 | -0.16(-1.00%) |
Aug 03, 2020 | 16.02 | 16.52 | 15.92 | 16.42 | 308,755 | +0.49(+3.10%) |
Jul 31, 2020 | 16.09 | 16.27 | 15.43 | 15.93 | 445,746 | -0.18(-1.14%) |
Jul 30, 2020 | 16.49 | 16.81 | 15.95 | 16.11 | 416,858 | -0.67(-3.98%) |
Jul 29, 2020 | 16.65 | 16.80 | 16.08 | 16.78 | 564,517 | +0.25(+1.52%) |
Jul 28, 2020 | 18.37 | 18.37 | 16.40 | 16.52 | 744,083 | -0.70(-4.04%) |
Jul 27, 2020 | 16.97 | 17.44 | 16.80 | 17.22 | 520,347 | +0.22(+1.31%) |
Jul 24, 2020 | 16.94 | 17.09 | 16.67 | 17.00 | 567,783 | +0.00(+0.00%) |
Jul 23, 2020 | 16.93 | 17.34 | 16.75 | 17.00 | 395,298 | +0.01(+0.06%) |
Jul 22, 2020 | 17.37 | 17.73 | 16.99 | 16.99 | 464,028 | -0.15(-0.85%) |
Jul 21, 2020 | 17.27 | 17.35 | 16.91 | 17.13 | 407,387 | +0.15(+0.85%) |
Jul 20, 2020 | 16.53 | 17.10 | 16.48 | 16.99 | 417,647 | +0.16(+0.98%) |
Jul 17, 2020 | 16.69 | 16.86 | 16.48 | 16.82 | 263,311 | +0.15(+0.87%) |
Jul 16, 2020 | 16.69 | 16.97 | 16.53 | 16.68 | 174,141 | -0.14(-0.81%) |
Jul 15, 2020 | 16.83 | 16.89 | 16.47 | 16.81 | 245,992 | +0.43(+2.60%) |
Jul 14, 2020 | 16.03 | 16.43 | 15.70 | 16.39 | 184,319 | +0.34(+2.11%) |
Jul 13, 2020 | 16.35 | 16.47 | 15.97 | 16.05 | 373,186 | -0.13(-0.78%) |
Jul 10, 2020 | 15.83 | 16.39 | 15.64 | 16.18 | 242,730 | +0.68(+4.37%) |
Jul 09, 2020 | 15.81 | 15.91 | 15.29 | 15.50 | 211,816 | -0.34(-2.14%) |
Jul 08, 2020 | 15.94 | 16.56 | 15.48 | 15.84 | 330,261 | +0.11(+0.68%) |
Jul 07, 2020 | 15.68 | 15.84 | 15.52 | 15.73 | 204,129 | -0.05(-0.34%) |
Jul 06, 2020 | 16.05 | 16.20 | 15.64 | 15.78 | 224,072 | +0.11(+0.71%) |
Jul 02, 2020 | 16.23 | 16.42 | 15.61 | 15.67 | 209,325 | -0.21(-1.34%) |