Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.57 | 15.81 | 15.56 | 15.68 | 132,390 | +0.12(+0.75%) |
Sep 29, 2020 | 15.59 | 15.61 | 15.52 | 15.56 | 97,463 | -0.06(-0.37%) |
Sep 28, 2020 | 15.62 | 15.70 | 15.61 | 15.62 | 120,474 | +0.13(+0.83%) |
Sep 25, 2020 | 15.19 | 15.50 | 15.15 | 15.49 | 110,414 | +0.30(+2.00%) |
Sep 24, 2020 | 15.18 | 15.32 | 15.07 | 15.19 | 121,062 | -0.05(-0.34%) |
Sep 23, 2020 | 15.52 | 15.56 | 15.19 | 15.24 | 88,336 | -0.28(-1.83%) |
Sep 22, 2020 | 15.32 | 15.57 | 15.24 | 15.52 | 106,987 | +0.32(+2.12%) |
Sep 21, 2020 | 15.19 | 15.28 | 15.01 | 15.20 | 70,925 | -0.23(-1.51%) |
Sep 18, 2020 | 15.53 | 15.54 | 15.27 | 15.43 | 160,279 | -0.03(-0.17%) |
Sep 17, 2020 | 15.38 | 15.54 | 15.27 | 15.46 | 128,539 | -0.16(-1.03%) |
Sep 16, 2020 | 15.67 | 15.68 | 15.58 | 15.62 | 123,983 | +0.03(+0.17%) |
Sep 15, 2020 | 15.60 | 15.64 | 15.54 | 15.59 | 95,932 | +0.11(+0.71%) |
Sep 14, 2020 | 15.39 | 15.59 | 15.39 | 15.48 | 114,354 | +0.23(+1.52%) |
Sep 11, 2020 | 15.41 | 15.44 | 15.16 | 15.25 | 133,333 | -0.02(-0.13%) |
Sep 10, 2020 | 15.56 | 15.69 | 15.22 | 15.27 | 179,654 | -0.22(-1.44%) |
Sep 09, 2020 | 15.31 | 15.56 | 15.31 | 15.49 | 116,602 | +0.37(+2.44%) |
Sep 08, 2020 | 15.33 | 15.33 | 15.11 | 15.13 | 133,318 | -0.46(-2.98%) |
Sep 04, 2020 | 15.71 | 15.79 | 15.19 | 15.59 | 116,279 | -0.10(-0.61%) |
Sep 03, 2020 | 16.33 | 16.33 | 15.64 | 15.69 | 353,871 | -0.71(-4.34%) |
Sep 02, 2020 | 16.38 | 16.41 | 16.23 | 16.40 | 128,343 | +0.18(+1.14%) |
Sep 01, 2020 | 16.15 | 16.23 | 16.15 | 16.21 | 128,145 | +0.06(+0.39%) |
Aug 31, 2020 | 16.13 | 16.17 | 16.05 | 16.15 | 90,904 | +0.02(+0.12%) |
Aug 28, 2020 | 16.05 | 16.13 | 16.05 | 16.13 | 95,195 | +0.05(+0.32%) |
Aug 27, 2020 | 16.05 | 16.10 | 15.98 | 16.08 | 129,158 | +0.09(+0.56%) |
Aug 26, 2020 | 15.84 | 16.00 | 15.81 | 15.99 | 123,879 | +0.11(+0.72%) |
Aug 25, 2020 | 15.83 | 15.88 | 15.80 | 15.88 | 110,388 | +0.04(+0.28%) |
Aug 24, 2020 | 15.82 | 15.86 | 15.78 | 15.83 | 182,892 | +0.13(+0.81%) |
Aug 21, 2020 | 15.67 | 15.79 | 15.60 | 15.70 | 69,232 | +0.09(+0.57%) |
Aug 20, 2020 | 15.67 | 15.71 | 15.59 | 15.62 | 195,433 | -0.08(-0.53%) |
Aug 19, 2020 | 15.77 | 15.82 | 15.65 | 15.70 | 136,970 | -0.06(-0.40%) |
Aug 18, 2020 | 15.67 | 15.79 | 15.66 | 15.76 | 77,550 | +0.10(+0.61%) |
Aug 17, 2020 | 15.65 | 15.74 | 15.61 | 15.67 | 84,026 | +0.10(+0.65%) |
Aug 14, 2020 | 15.53 | 15.60 | 15.49 | 15.56 | 85,282 | -0.03(-0.20%) |
Aug 13, 2020 | 15.55 | 15.71 | 15.48 | 15.60 | 130,909 | +0.04(+0.29%) |
Aug 12, 2020 | 15.59 | 15.66 | 15.48 | 15.55 | 112,869 | +0.08(+0.53%) |
Aug 11, 2020 | 15.67 | 15.72 | 15.46 | 15.47 | 142,002 | -0.20(-1.30%) |
Aug 10, 2020 | 15.76 | 15.83 | 15.65 | 15.67 | 97,870 | -0.09(-0.56%) |
Aug 07, 2020 | 15.79 | 15.89 | 15.75 | 15.76 | 73,953 | -0.13(-0.80%) |
Aug 06, 2020 | 15.88 | 15.90 | 15.79 | 15.89 | 78,851 | +0.06(+0.40%) |
Aug 05, 2020 | 15.86 | 15.92 | 15.80 | 15.82 | 148,745 | -0.03(-0.20%) |
Aug 04, 2020 | 15.72 | 15.89 | 15.72 | 15.86 | 117,983 | +0.04(+0.28%) |
Aug 03, 2020 | 15.57 | 15.82 | 15.55 | 15.81 | 80,023 | +0.26(+1.68%) |
Jul 31, 2020 | 15.50 | 15.55 | 15.27 | 15.55 | 149,952 | +0.18(+1.20%) |
Jul 30, 2020 | 15.43 | 15.45 | 15.25 | 15.37 | 100,079 | -0.09(-0.58%) |
Jul 29, 2020 | 15.28 | 15.47 | 15.25 | 15.46 | 69,459 | +0.25(+1.67%) |
Jul 28, 2020 | 15.16 | 15.27 | 15.14 | 15.20 | 102,643 | +0.04(+0.25%) |
Jul 27, 2020 | 15.03 | 15.25 | 15.01 | 15.16 | 88,232 | +0.18(+1.19%) |
Jul 24, 2020 | 15.01 | 15.01 | 14.80 | 14.99 | 123,675 | +0.00(+0.00%) |
Jul 23, 2020 | 15.14 | 15.17 | 14.91 | 14.99 | 101,275 | -0.15(-1.01%) |
Jul 22, 2020 | 15.30 | 15.30 | 15.07 | 15.14 | 95,712 | -0.13(-0.87%) |
Jul 21, 2020 | 15.23 | 15.32 | 15.14 | 15.27 | 142,652 | +0.17(+1.14%) |
Jul 20, 2020 | 15.04 | 15.17 | 14.88 | 15.10 | 158,763 | +0.10(+0.64%) |
Jul 17, 2020 | 15.13 | 15.13 | 14.98 | 15.01 | 109,513 | -0.13(-0.84%) |
Jul 16, 2020 | 15.16 | 15.20 | 15.05 | 15.13 | 135,469 | -0.22(-1.41%) |
Jul 15, 2020 | 15.26 | 15.49 | 15.20 | 15.35 | 219,452 | +0.17(+1.09%) |
Jul 14, 2020 | 14.62 | 15.18 | 14.53 | 15.18 | 282,685 | +0.56(+3.82%) |
Jul 13, 2020 | 14.89 | 15.01 | 14.58 | 14.62 | 247,217 | -0.16(-1.07%) |
Jul 10, 2020 | 14.68 | 14.80 | 14.61 | 14.78 | 66,557 | +0.13(+0.87%) |
Jul 09, 2020 | 14.74 | 14.74 | 14.45 | 14.66 | 90,803 | -0.02(-0.13%) |
Jul 08, 2020 | 14.60 | 14.73 | 14.57 | 14.67 | 82,003 | +0.13(+0.87%) |
Jul 07, 2020 | 14.50 | 14.67 | 14.50 | 14.55 | 90,724 | -0.01(-0.04%) |
Jul 06, 2020 | 14.62 | 14.62 | 14.46 | 14.55 | 113,884 | +0.15(+1.01%) |
Jul 02, 2020 | 14.44 | 14.59 | 14.38 | 14.41 | 121,314 | +0.08(+0.58%) |