Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.26 | 14.40 | 14.15 | 14.19 | 115,620 | -0.06(-0.41%) |
Sep 29, 2020 | 14.42 | 14.44 | 14.17 | 14.24 | 139,730 | -0.16(-1.08%) |
Sep 28, 2020 | 14.60 | 14.69 | 14.40 | 14.40 | 90,928 | -0.04(-0.27%) |
Sep 25, 2020 | 14.27 | 14.52 | 14.22 | 14.44 | 148,925 | +0.24(+1.72%) |
Sep 24, 2020 | 14.33 | 14.45 | 14.18 | 14.20 | 330,079 | -0.15(-1.02%) |
Sep 23, 2020 | 14.78 | 14.83 | 14.34 | 14.34 | 156,896 | -0.39(-2.65%) |
Sep 22, 2020 | 14.93 | 15.08 | 14.63 | 14.73 | 98,993 | -0.16(-1.05%) |
Sep 21, 2020 | 15.22 | 15.24 | 14.73 | 14.89 | 162,155 | -0.44(-2.86%) |
Sep 18, 2020 | 15.91 | 15.93 | 15.33 | 15.33 | 113,872 | -0.61(-3.86%) |
Sep 17, 2020 | 16.09 | 16.09 | 15.83 | 15.94 | 105,769 | -0.09(-0.55%) |
Sep 16, 2020 | 16.02 | 16.24 | 15.98 | 16.03 | 87,008 | +0.08(+0.49%) |
Sep 15, 2020 | 15.80 | 15.99 | 15.73 | 15.95 | 69,752 | +0.12(+0.74%) |
Sep 14, 2020 | 16.02 | 16.12 | 15.77 | 15.83 | 89,860 | -0.04(-0.25%) |
Sep 11, 2020 | 16.05 | 16.23 | 15.82 | 15.87 | 118,177 | -0.11(-0.67%) |
Sep 10, 2020 | 16.20 | 16.52 | 15.89 | 15.98 | 181,700 | -0.14(-0.85%) |
Sep 09, 2020 | 16.32 | 16.38 | 16.07 | 16.12 | 237,489 | +0.16(+0.98%) |
Sep 08, 2020 | 16.00 | 16.05 | 15.44 | 15.96 | 454,820 | +1.20(+8.13%) |
Sep 04, 2020 | 14.93 | 15.03 | 14.59 | 14.76 | 110,695 | -0.17(-1.11%) |
Sep 03, 2020 | 15.24 | 15.24 | 14.73 | 14.93 | 122,850 | -0.24(-1.61%) |
Sep 02, 2020 | 15.05 | 15.22 | 15.01 | 15.17 | 81,372 | +0.12(+0.78%) |
Sep 01, 2020 | 15.03 | 15.16 | 14.87 | 15.05 | 168,161 | +0.05(+0.32%) |
Aug 31, 2020 | 15.17 | 15.26 | 14.83 | 15.01 | 141,641 | -0.11(-0.71%) |
Aug 28, 2020 | 15.37 | 15.37 | 15.06 | 15.11 | 148,105 | +0.06(+0.39%) |
Aug 27, 2020 | 14.99 | 15.12 | 14.91 | 15.05 | 107,139 | +0.05(+0.32%) |
Aug 26, 2020 | 14.91 | 15.11 | 14.81 | 15.01 | 143,924 | +0.16(+1.05%) |
Aug 25, 2020 | 14.83 | 14.85 | 14.69 | 14.85 | 136,908 | +0.11(+0.73%) |
Aug 24, 2020 | 14.59 | 14.78 | 14.47 | 14.74 | 135,791 | +0.23(+1.61%) |
Aug 21, 2020 | 14.55 | 14.61 | 14.25 | 14.51 | 112,334 | -0.13(-0.87%) |
Aug 20, 2020 | 14.60 | 14.75 | 14.60 | 14.63 | 94,736 | -0.05(-0.33%) |
Aug 19, 2020 | 14.69 | 14.93 | 14.64 | 14.68 | 79,490 | -0.02(-0.13%) |
Aug 18, 2020 | 14.46 | 14.79 | 14.43 | 14.70 | 224,278 | +0.20(+1.34%) |
Aug 17, 2020 | 14.81 | 14.83 | 14.51 | 14.51 | 93,498 | -0.30(-2.04%) |
Aug 14, 2020 | 14.64 | 14.96 | 14.64 | 14.81 | 88,761 | +0.09(+0.60%) |
Aug 13, 2020 | 14.61 | 14.80 | 14.61 | 14.72 | 67,380 | +0.09(+0.60%) |
Aug 12, 2020 | 14.74 | 14.85 | 14.59 | 14.63 | 68,817 | -0.06(-0.40%) |
Aug 11, 2020 | 14.70 | 15.00 | 14.62 | 14.69 | 143,159 | +0.06(+0.40%) |
Aug 10, 2020 | 14.76 | 14.89 | 14.54 | 14.63 | 102,392 | -0.06(-0.40%) |
Aug 07, 2020 | 14.73 | 14.92 | 14.59 | 14.69 | 102,905 | -0.08(-0.53%) |
Aug 06, 2020 | 14.73 | 14.82 | 14.47 | 14.77 | 111,772 | +0.01(+0.07%) |
Aug 05, 2020 | 14.49 | 14.92 | 14.34 | 14.76 | 221,164 | +0.43(+3.00%) |
Aug 04, 2020 | 14.19 | 14.49 | 14.17 | 14.33 | 114,076 | +0.17(+1.17%) |
Aug 03, 2020 | 13.75 | 14.19 | 13.66 | 14.17 | 451,732 | +0.52(+3.79%) |
Jul 31, 2020 | 14.15 | 14.15 | 13.45 | 13.65 | 324,090 | -0.47(-3.32%) |
Jul 30, 2020 | 14.30 | 14.31 | 13.77 | 14.12 | 279,430 | -0.27(-1.90%) |
Jul 29, 2020 | 14.53 | 14.60 | 14.21 | 14.39 | 283,508 | -0.17(-1.14%) |
Jul 28, 2020 | 14.62 | 14.70 | 14.49 | 14.56 | 197,069 | -0.06(-0.40%) |
Jul 27, 2020 | 15.04 | 15.09 | 14.40 | 14.62 | 384,771 | +0.04(+0.27%) |
Jul 24, 2020 | 14.25 | 14.58 | 14.24 | 14.58 | 148,618 | +0.21(+1.49%) |
Jul 23, 2020 | 14.68 | 14.68 | 14.31 | 14.36 | 226,384 | -0.21(-1.47%) |
Jul 22, 2020 | 14.58 | 14.66 | 14.57 | 14.58 | 213,328 | -0.06(-0.40%) |
Jul 21, 2020 | 14.70 | 14.79 | 14.60 | 14.63 | 402,056 | +0.00(+0.00%) |
Jul 20, 2020 | 14.58 | 14.67 | 14.44 | 14.63 | 307,262 | +0.02(+0.13%) |
Jul 17, 2020 | 14.66 | 14.80 | 14.51 | 14.62 | 165,120 | -0.02(-0.13%) |
Jul 16, 2020 | 14.62 | 14.78 | 14.56 | 14.63 | 706,403 | -0.04(-0.27%) |
Jul 15, 2020 | 14.82 | 15.03 | 14.61 | 14.67 | 580,999 | -0.01(-0.07%) |
Jul 14, 2020 | 14.65 | 14.78 | 14.50 | 14.68 | 309,399 | -0.11(-0.73%) |
Jul 13, 2020 | 14.93 | 15.27 | 14.78 | 14.79 | 255,467 | +0.14(+0.93%) |
Jul 10, 2020 | 14.75 | 14.80 | 14.54 | 14.65 | 359,553 | -0.08(-0.53%) |
Jul 09, 2020 | 15.32 | 15.34 | 14.59 | 14.73 | 414,947 | -0.52(-3.39%) |
Jul 08, 2020 | 15.55 | 15.64 | 15.16 | 15.25 | 151,954 | -0.34(-2.19%) |
Jul 07, 2020 | 15.75 | 15.78 | 15.44 | 15.59 | 174,135 | -0.26(-1.66%) |
Jul 06, 2020 | 16.02 | 16.19 | 15.62 | 15.85 | 179,378 | +0.03(+0.19%) |
Jul 02, 2020 | 15.58 | 15.85 | 15.47 | 15.83 | 116,229 | +0.46(+2.98%) |