Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.35 | 14.50 | 14.32 | 14.50 | 1,175 | +0.31(+2.19%) |
Sep 29, 2020 | 14.34 | 14.43 | 14.19 | 14.19 | 3,464 | -0.18(-1.28%) |
Sep 28, 2020 | 14.92 | 14.96 | 14.35 | 14.37 | 4,460 | -0.51(-3.40%) |
Sep 25, 2020 | 14.79 | 14.88 | 14.77 | 14.88 | 1,036 | -0.16(-1.05%) |
Sep 24, 2020 | 14.64 | 15.16 | 14.64 | 15.03 | 3,704 | +0.36(+2.49%) |
Sep 23, 2020 | 14.96 | 15.00 | 14.59 | 14.67 | 6,956 | -0.41(-2.71%) |
Sep 22, 2020 | 15.27 | 15.27 | 15.05 | 15.08 | 1,074 | -0.09(-0.60%) |
Sep 21, 2020 | 15.03 | 15.18 | 14.85 | 15.17 | 8,386 | -0.34(-2.18%) |
Sep 18, 2020 | 16.01 | 16.08 | 15.51 | 15.51 | 13,123 | -0.73(-4.52%) |
Sep 17, 2020 | 16.04 | 16.31 | 16.04 | 16.24 | 23,900 | -0.11(-0.66%) |
Sep 16, 2020 | 16.30 | 16.51 | 16.30 | 16.35 | 3,212 | +0.17(+1.07%) |
Sep 15, 2020 | 16.24 | 16.25 | 16.12 | 16.18 | 4,547 | -0.04(-0.27%) |
Sep 14, 2020 | 15.81 | 16.22 | 15.81 | 16.22 | 3,600 | +0.60(+3.81%) |
Sep 11, 2020 | 15.84 | 15.86 | 15.53 | 15.62 | 13,008 | -0.32(-2.02%) |
Sep 10, 2020 | 16.37 | 16.37 | 15.94 | 15.94 | 4,550 | -0.35(-2.16%) |
Sep 09, 2020 | 16.34 | 16.34 | 16.25 | 16.30 | 16,220 | +0.21(+1.30%) |
Sep 08, 2020 | 15.84 | 16.21 | 15.84 | 16.09 | 5,208 | -0.06(-0.38%) |
Sep 04, 2020 | 16.33 | 16.33 | 15.72 | 16.15 | 5,525 | +0.02(+0.12%) |
Sep 03, 2020 | 16.37 | 16.39 | 15.95 | 16.13 | 10,079 | +0.01(+0.05%) |
Sep 02, 2020 | 15.98 | 16.12 | 15.91 | 16.12 | 7,629 | +0.26(+1.64%) |
Sep 01, 2020 | 15.87 | 15.92 | 15.80 | 15.86 | 12,600 | +0.51(+3.34%) |
Aug 31, 2020 | 15.60 | 15.60 | 15.35 | 15.35 | 13,810 | -0.39(-2.48%) |
Aug 28, 2020 | 15.38 | 15.78 | 15.38 | 15.74 | 19,569 | +0.72(+4.80%) |
Aug 27, 2020 | 15.22 | 15.22 | 14.99 | 15.02 | 7,951 | -0.03(-0.17%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.95 | 15.05 | 10,019 | -0.36(-2.31%) |
Aug 25, 2020 | 15.20 | 15.45 | 15.13 | 15.40 | 22,986 | +0.27(+1.78%) |
Aug 24, 2020 | 15.23 | 15.24 | 15.11 | 15.13 | 5,517 | +0.01(+0.05%) |
Aug 21, 2020 | 15.02 | 15.14 | 15.02 | 15.13 | 2,532 | -0.02(-0.11%) |
Aug 20, 2020 | 14.75 | 15.16 | 14.67 | 15.14 | 21,284 | +0.09(+0.58%) |
Aug 19, 2020 | 15.31 | 15.31 | 15.05 | 15.05 | 7,827 | -0.23(-1.53%) |
Aug 18, 2020 | 15.15 | 15.32 | 15.09 | 15.29 | 7,202 | +0.39(+2.62%) |
Aug 17, 2020 | 15.47 | 15.47 | 14.84 | 14.90 | 3,717 | -0.56(-3.65%) |
Aug 14, 2020 | 15.38 | 15.49 | 15.34 | 15.46 | 10,360 | -0.01(-0.07%) |
Aug 13, 2020 | 15.78 | 15.78 | 15.46 | 15.47 | 3,612 | +0.10(+0.63%) |
Aug 12, 2020 | 15.68 | 15.68 | 15.16 | 15.38 | 10,409 | -0.30(-1.91%) |
Aug 11, 2020 | 15.63 | 15.91 | 15.63 | 15.67 | 47,594 | +0.25(+1.60%) |
Aug 10, 2020 | 15.64 | 15.64 | 15.39 | 15.43 | 6,216 | -0.12(-0.78%) |
Aug 07, 2020 | 15.53 | 15.65 | 15.53 | 15.55 | 7,252 | -0.18(-1.16%) |
Aug 06, 2020 | 15.64 | 15.74 | 15.64 | 15.73 | 1,268 | +0.04(+0.28%) |
Aug 05, 2020 | 15.59 | 15.69 | 15.59 | 15.69 | 1,648 | +0.20(+1.29%) |
Aug 04, 2020 | 15.42 | 15.71 | 15.33 | 15.49 | 6,812 | -0.10(-0.67%) |
Aug 03, 2020 | 15.78 | 15.83 | 15.59 | 15.59 | 4,042 | -0.42(-2.60%) |
Jul 31, 2020 | 16.14 | 16.15 | 15.98 | 16.01 | 9,209 | -0.30(-1.81%) |
Jul 30, 2020 | 16.19 | 16.37 | 16.10 | 16.31 | 11,977 | +0.17(+1.02%) |
Jul 29, 2020 | 16.25 | 16.38 | 16.14 | 16.14 | 39,271 | -0.04(-0.24%) |
Jul 28, 2020 | 16.00 | 16.20 | 15.98 | 16.18 | 7,408 | +0.10(+0.62%) |
Jul 27, 2020 | 16.03 | 16.27 | 16.01 | 16.08 | 7,869 | +0.25(+1.56%) |
Jul 24, 2020 | 15.72 | 15.98 | 15.59 | 15.83 | 6,331 | -0.11(-0.68%) |
Jul 23, 2020 | 16.40 | 16.50 | 15.91 | 15.94 | 28,727 | -0.55(-3.32%) |
Jul 22, 2020 | 16.37 | 16.63 | 16.37 | 16.49 | 10,870 | +0.12(+0.74%) |
Jul 21, 2020 | 16.30 | 16.44 | 16.13 | 16.37 | 17,513 | +0.50(+3.12%) |
Jul 20, 2020 | 15.65 | 15.90 | 15.65 | 15.87 | 17,252 | +0.35(+2.24%) |
Jul 17, 2020 | 15.57 | 15.58 | 15.52 | 15.52 | 2,417 | +0.13(+0.85%) |
Jul 16, 2020 | 15.35 | 15.51 | 15.34 | 15.39 | 4,818 | +0.01(+0.06%) |
Jul 15, 2020 | 15.55 | 15.55 | 15.37 | 15.38 | 4,824 | +0.07(+0.45%) |
Jul 14, 2020 | 15.06 | 15.37 | 14.85 | 15.31 | 5,083 | +0.14(+0.92%) |
Jul 13, 2020 | 15.63 | 15.67 | 15.18 | 15.18 | 6,814 | -0.43(-2.78%) |
Jul 10, 2020 | 15.30 | 15.64 | 15.30 | 15.61 | 8,979 | +0.21(+1.35%) |
Jul 09, 2020 | 15.81 | 15.81 | 15.38 | 15.40 | 4,136 | -0.15(-0.95%) |
Jul 08, 2020 | 15.53 | 15.60 | 15.38 | 15.55 | 5,145 | +0.36(+2.34%) |
Jul 07, 2020 | 15.53 | 15.54 | 15.18 | 15.19 | 16,341 | -0.17(-1.13%) |
Jul 06, 2020 | 15.50 | 15.54 | 15.36 | 15.37 | 8,456 | +0.48(+3.21%) |
Jul 02, 2020 | 15.32 | 15.38 | 14.89 | 14.89 | 9,324 | -0.13(-0.87%) |