Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.19 | 16.48 | 15.89 | 15.99 | 29,306 | -0.17(-1.03%) |
Sep 29, 2020 | 16.25 | 16.41 | 15.85 | 16.16 | 18,713 | -0.12(-0.75%) |
Sep 28, 2020 | 15.13 | 16.43 | 15.09 | 16.28 | 64,686 | +1.37(+9.21%) |
Sep 25, 2020 | 15.21 | 15.38 | 14.70 | 14.91 | 48,830 | -0.47(-3.07%) |
Sep 24, 2020 | 17.68 | 17.73 | 14.50 | 15.38 | 257,042 | -2.26(-12.79%) |
Sep 23, 2020 | 17.41 | 18.45 | 17.05 | 17.64 | 176,485 | +0.42(+2.44%) |
Sep 22, 2020 | 16.18 | 18.00 | 15.93 | 17.22 | 152,151 | +1.23(+7.71%) |
Sep 21, 2020 | 15.82 | 16.09 | 15.60 | 15.98 | 45,947 | +0.14(+0.88%) |
Sep 18, 2020 | 16.29 | 16.31 | 15.84 | 15.85 | 72,159 | -0.10(-0.60%) |
Sep 17, 2020 | 15.85 | 16.08 | 15.74 | 15.94 | 22,312 | -0.10(-0.60%) |
Sep 16, 2020 | 16.11 | 16.39 | 15.84 | 16.04 | 35,073 | +0.06(+0.38%) |
Sep 15, 2020 | 15.89 | 16.40 | 15.73 | 15.98 | 39,377 | +0.13(+0.83%) |
Sep 14, 2020 | 15.02 | 16.01 | 15.02 | 15.85 | 74,853 | +0.82(+5.47%) |
Sep 11, 2020 | 15.31 | 15.45 | 14.98 | 15.02 | 44,141 | -0.14(-0.92%) |
Sep 10, 2020 | 15.31 | 15.61 | 14.89 | 15.16 | 76,035 | -0.15(-0.96%) |
Sep 09, 2020 | 15.09 | 15.64 | 14.97 | 15.31 | 39,986 | +0.47(+3.16%) |
Sep 08, 2020 | 15.58 | 15.58 | 14.75 | 14.84 | 33,010 | -0.75(-4.84%) |
Sep 04, 2020 | 15.83 | 16.07 | 14.76 | 15.60 | 49,801 | -0.02(-0.11%) |
Sep 03, 2020 | 16.74 | 16.74 | 15.27 | 15.61 | 63,017 | -1.05(-6.30%) |
Sep 02, 2020 | 16.17 | 17.20 | 15.98 | 16.66 | 95,161 | +0.56(+3.45%) |
Sep 01, 2020 | 15.73 | 16.16 | 15.66 | 16.11 | 36,353 | +0.38(+2.43%) |
Aug 31, 2020 | 15.92 | 15.92 | 15.65 | 15.73 | 38,947 | -0.20(-1.25%) |
Aug 28, 2020 | 15.92 | 16.04 | 15.82 | 15.93 | 22,940 | +0.00(+0.00%) |
Aug 27, 2020 | 16.26 | 16.31 | 15.88 | 15.93 | 22,854 | -0.22(-1.34%) |
Aug 26, 2020 | 16.02 | 16.26 | 15.94 | 16.14 | 60,223 | +0.16(+1.03%) |
Aug 25, 2020 | 16.16 | 16.16 | 15.68 | 15.98 | 21,226 | -0.06(-0.38%) |
Aug 24, 2020 | 16.16 | 16.20 | 15.88 | 16.04 | 53,786 | +0.10(+0.65%) |
Aug 21, 2020 | 16.00 | 16.04 | 15.59 | 15.94 | 62,943 | +0.03(+0.16%) |
Aug 20, 2020 | 15.90 | 16.13 | 15.72 | 15.91 | 20,101 | -0.13(-0.81%) |
Aug 19, 2020 | 16.13 | 16.44 | 16.04 | 16.04 | 32,884 | -0.10(-0.59%) |
Aug 18, 2020 | 16.45 | 16.45 | 15.74 | 16.13 | 50,828 | +0.08(+0.49%) |
Aug 17, 2020 | 16.05 | 16.45 | 15.92 | 16.06 | 68,877 | +0.02(+0.11%) |
Aug 14, 2020 | 16.22 | 16.40 | 15.72 | 16.04 | 79,773 | -0.17(-1.07%) |
Aug 13, 2020 | 16.21 | 16.39 | 15.99 | 16.21 | 57,197 | +0.08(+0.48%) |
Aug 12, 2020 | 16.01 | 16.56 | 15.78 | 16.13 | 70,854 | +0.32(+2.03%) |
Aug 11, 2020 | 16.33 | 16.33 | 15.79 | 15.81 | 75,716 | -0.20(-1.25%) |
Aug 10, 2020 | 15.37 | 16.22 | 15.04 | 16.01 | 102,884 | +0.79(+5.19%) |
Aug 07, 2020 | 15.09 | 15.74 | 14.92 | 15.22 | 63,404 | +0.04(+0.29%) |
Aug 06, 2020 | 15.22 | 17.31 | 14.75 | 15.18 | 132,617 | +1.34(+9.72%) |
Aug 05, 2020 | 14.10 | 14.10 | 13.45 | 13.84 | 31,500 | -0.08(-0.56%) |
Aug 04, 2020 | 13.45 | 14.08 | 13.45 | 13.91 | 62,607 | +0.42(+3.09%) |
Aug 03, 2020 | 13.45 | 13.74 | 13.14 | 13.50 | 48,096 | +0.18(+1.37%) |
Jul 31, 2020 | 13.45 | 13.74 | 13.01 | 13.32 | 52,337 | -0.28(-2.04%) |
Jul 30, 2020 | 13.18 | 13.69 | 13.01 | 13.59 | 47,776 | +0.36(+2.69%) |
Jul 29, 2020 | 12.87 | 13.44 | 12.87 | 13.24 | 93,555 | +0.30(+2.35%) |
Jul 28, 2020 | 12.99 | 13.09 | 12.67 | 12.93 | 40,058 | -0.05(-0.40%) |
Jul 27, 2020 | 13.25 | 13.25 | 12.11 | 12.99 | 28,809 | -0.20(-1.51%) |
Jul 24, 2020 | 13.42 | 13.42 | 13.13 | 13.19 | 39,656 | -0.22(-1.62%) |
Jul 23, 2020 | 13.40 | 13.61 | 13.25 | 13.40 | 32,596 | +0.00(+0.00%) |
Jul 22, 2020 | 13.23 | 13.45 | 13.17 | 13.40 | 52,945 | +0.17(+1.31%) |
Jul 21, 2020 | 11.89 | 13.41 | 11.89 | 13.23 | 119,682 | +1.46(+12.38%) |
Jul 20, 2020 | 12.15 | 12.23 | 11.56 | 11.77 | 19,556 | -0.41(-3.35%) |
Jul 17, 2020 | 11.97 | 12.56 | 11.97 | 12.18 | 47,149 | +0.10(+0.86%) |
Jul 16, 2020 | 11.95 | 12.40 | 11.53 | 12.07 | 42,506 | +0.06(+0.51%) |
Jul 15, 2020 | 11.67 | 12.07 | 11.10 | 12.01 | 79,278 | +0.49(+4.29%) |
Jul 14, 2020 | 11.83 | 12.14 | 11.42 | 11.52 | 37,040 | -0.30(-2.57%) |
Jul 13, 2020 | 12.14 | 12.28 | 11.70 | 11.82 | 34,026 | -0.19(-1.59%) |
Jul 10, 2020 | 11.87 | 12.13 | 11.72 | 12.01 | 33,661 | +0.43(+3.67%) |
Jul 09, 2020 | 11.81 | 12.02 | 11.04 | 11.59 | 48,628 | -0.17(-1.47%) |
Jul 08, 2020 | 11.97 | 12.42 | 11.60 | 11.76 | 47,549 | -0.33(-2.73%) |
Jul 07, 2020 | 11.89 | 12.58 | 11.89 | 12.09 | 54,909 | +0.08(+0.65%) |
Jul 06, 2020 | 12.17 | 12.41 | 11.86 | 12.01 | 53,083 | +0.08(+0.65%) |
Jul 02, 2020 | 12.63 | 12.63 | 11.81 | 11.94 | 19,597 | -0.49(-3.91%) |