Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.80 | 16.08 | 15.62 | 15.72 | 58,745 | -0.01(-0.05%) |
Sep 29, 2020 | 15.85 | 15.92 | 15.34 | 15.73 | 53,092 | -0.24(-1.50%) |
Sep 28, 2020 | 15.62 | 16.16 | 15.56 | 15.97 | 67,011 | +0.63(+4.08%) |
Sep 25, 2020 | 15.11 | 15.45 | 15.11 | 15.34 | 83,908 | +0.04(+0.27%) |
Sep 24, 2020 | 15.31 | 15.67 | 15.13 | 15.30 | 64,214 | +0.12(+0.81%) |
Sep 23, 2020 | 15.57 | 15.98 | 15.14 | 15.18 | 68,736 | -0.44(-2.85%) |
Sep 22, 2020 | 16.11 | 16.14 | 15.55 | 15.62 | 79,299 | -0.26(-1.66%) |
Sep 21, 2020 | 16.50 | 16.81 | 15.63 | 15.89 | 120,452 | -0.94(-5.58%) |
Sep 18, 2020 | 17.16 | 17.18 | 16.78 | 16.82 | 326,282 | -0.21(-1.21%) |
Sep 17, 2020 | 16.92 | 17.12 | 16.78 | 17.03 | 67,426 | -0.10(-0.58%) |
Sep 16, 2020 | 17.06 | 17.32 | 16.91 | 17.13 | 58,037 | +0.12(+0.68%) |
Sep 15, 2020 | 17.24 | 17.24 | 16.92 | 17.01 | 77,124 | -0.22(-1.29%) |
Sep 14, 2020 | 16.90 | 17.34 | 16.90 | 17.24 | 53,599 | +0.41(+2.45%) |
Sep 11, 2020 | 16.95 | 17.03 | 16.77 | 16.82 | 45,657 | -0.12(-0.68%) |
Sep 10, 2020 | 17.29 | 17.45 | 16.94 | 16.94 | 55,901 | -0.26(-1.53%) |
Sep 09, 2020 | 17.38 | 17.59 | 17.03 | 17.20 | 65,523 | -0.07(-0.43%) |
Sep 08, 2020 | 17.73 | 17.73 | 17.05 | 17.28 | 73,352 | -0.60(-3.36%) |
Sep 04, 2020 | 18.11 | 18.32 | 17.62 | 17.88 | 65,693 | +0.20(+1.12%) |
Sep 03, 2020 | 17.61 | 18.30 | 17.53 | 17.68 | 77,310 | +0.16(+0.89%) |
Sep 02, 2020 | 17.34 | 17.64 | 17.11 | 17.52 | 63,451 | +0.10(+0.57%) |
Sep 01, 2020 | 17.30 | 17.54 | 17.30 | 17.43 | 60,742 | +0.02(+0.09%) |
Aug 31, 2020 | 17.44 | 17.67 | 17.38 | 17.41 | 105,647 | -0.12(-0.68%) |
Aug 28, 2020 | 17.54 | 17.62 | 17.38 | 17.53 | 54,400 | +0.09(+0.54%) |
Aug 27, 2020 | 17.13 | 17.56 | 17.12 | 17.43 | 58,146 | +0.35(+2.02%) |
Aug 26, 2020 | 17.60 | 17.60 | 17.01 | 17.09 | 54,609 | -0.60(-3.40%) |
Aug 25, 2020 | 18.03 | 18.03 | 17.28 | 17.69 | 75,798 | -0.10(-0.56%) |
Aug 24, 2020 | 17.32 | 17.80 | 16.97 | 17.79 | 41,288 | +0.68(+3.95%) |
Aug 21, 2020 | 17.32 | 17.37 | 16.94 | 17.11 | 117,179 | -0.21(-1.19%) |
Aug 20, 2020 | 17.24 | 17.43 | 17.21 | 17.32 | 68,533 | -0.20(-1.13%) |
Aug 19, 2020 | 17.31 | 17.91 | 17.30 | 17.52 | 50,055 | +0.05(+0.28%) |
Aug 18, 2020 | 18.07 | 18.23 | 17.42 | 17.47 | 72,724 | -0.62(-3.42%) |
Aug 17, 2020 | 18.34 | 18.34 | 17.78 | 18.08 | 64,100 | -0.21(-1.13%) |
Aug 14, 2020 | 17.93 | 18.47 | 17.71 | 18.29 | 47,357 | +0.16(+0.86%) |
Aug 13, 2020 | 18.32 | 18.41 | 17.97 | 18.13 | 70,746 | -0.32(-1.74%) |
Aug 12, 2020 | 18.75 | 18.83 | 18.03 | 18.46 | 70,585 | -0.16(-0.88%) |
Aug 11, 2020 | 18.72 | 19.02 | 18.52 | 18.62 | 172,310 | +0.26(+1.39%) |
Aug 10, 2020 | 17.99 | 18.74 | 17.73 | 18.36 | 94,643 | +0.23(+1.27%) |
Aug 07, 2020 | 17.13 | 18.17 | 17.05 | 18.13 | 99,329 | +0.87(+5.06%) |
Aug 06, 2020 | 17.15 | 17.38 | 17.15 | 17.26 | 78,230 | +0.07(+0.43%) |
Aug 05, 2020 | 16.80 | 17.28 | 16.51 | 17.19 | 262,731 | +0.58(+3.52%) |
Aug 04, 2020 | 16.55 | 16.71 | 16.28 | 16.60 | 90,417 | -0.03(-0.20%) |
Aug 03, 2020 | 16.50 | 16.79 | 16.34 | 16.64 | 62,023 | +0.11(+0.65%) |
Jul 31, 2020 | 16.75 | 16.78 | 16.33 | 16.53 | 141,587 | -0.14(-0.84%) |
Jul 30, 2020 | 16.53 | 16.78 | 16.36 | 16.67 | 88,408 | -0.23(-1.34%) |
Jul 29, 2020 | 16.43 | 17.01 | 16.30 | 16.89 | 123,433 | +0.47(+2.86%) |
Jul 28, 2020 | 16.20 | 16.55 | 16.20 | 16.43 | 94,574 | +0.06(+0.40%) |
Jul 27, 2020 | 16.65 | 16.65 | 16.26 | 16.36 | 78,229 | -0.38(-2.27%) |
Jul 24, 2020 | 16.90 | 17.00 | 16.70 | 16.74 | 56,425 | -0.17(-1.01%) |
Jul 23, 2020 | 16.38 | 16.93 | 16.33 | 16.91 | 65,994 | +0.40(+2.45%) |
Jul 22, 2020 | 16.79 | 17.15 | 16.27 | 16.51 | 80,008 | -0.40(-2.35%) |
Jul 21, 2020 | 16.47 | 17.41 | 16.30 | 16.90 | 64,590 | +1.04(+6.53%) |
Jul 20, 2020 | 16.10 | 16.25 | 15.73 | 15.87 | 52,419 | -0.43(-2.63%) |
Jul 17, 2020 | 16.39 | 16.70 | 16.25 | 16.30 | 67,044 | -0.20(-1.23%) |
Jul 16, 2020 | 16.25 | 16.81 | 16.12 | 16.50 | 76,115 | -0.14(-0.83%) |
Jul 15, 2020 | 16.32 | 16.88 | 16.13 | 16.64 | 96,389 | +0.83(+5.28%) |
Jul 14, 2020 | 15.87 | 16.21 | 15.66 | 15.80 | 83,363 | -0.13(-0.81%) |
Jul 13, 2020 | 15.92 | 16.24 | 15.46 | 15.93 | 84,952 | +0.27(+1.73%) |
Jul 10, 2020 | 15.01 | 16.14 | 15.01 | 15.66 | 83,342 | +0.64(+4.29%) |
Jul 09, 2020 | 15.68 | 16.32 | 14.89 | 15.02 | 91,078 | -0.77(-4.87%) |
Jul 08, 2020 | 16.04 | 16.34 | 15.47 | 15.79 | 91,854 | -0.12(-0.76%) |
Jul 07, 2020 | 16.34 | 16.34 | 15.83 | 15.91 | 84,674 | -0.68(-4.10%) |
Jul 06, 2020 | 16.86 | 17.04 | 16.39 | 16.59 | 61,350 | +0.21(+1.29%) |
Jul 02, 2020 | 16.82 | 16.99 | 16.31 | 16.38 | 81,983 | +0.06(+0.40%) |