Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.16 | 16.46 | 15.86 | 15.97 | 29,353 | -0.17(-1.03%) |
Sep 29, 2020 | 16.22 | 16.38 | 15.83 | 16.13 | 18,743 | -0.12(-0.75%) |
Sep 28, 2020 | 15.10 | 16.40 | 15.07 | 16.26 | 64,790 | +1.37(+9.21%) |
Sep 25, 2020 | 15.18 | 15.36 | 14.68 | 14.89 | 48,909 | -0.47(-3.07%) |
Sep 24, 2020 | 17.65 | 17.70 | 14.47 | 15.36 | 257,458 | -2.25(-12.79%) |
Sep 23, 2020 | 17.38 | 18.42 | 17.02 | 17.61 | 176,771 | +0.42(+2.44%) |
Sep 22, 2020 | 16.15 | 17.97 | 15.91 | 17.19 | 152,398 | +1.23(+7.71%) |
Sep 21, 2020 | 15.79 | 16.06 | 15.57 | 15.96 | 46,021 | +0.14(+0.88%) |
Sep 18, 2020 | 16.26 | 16.28 | 15.81 | 15.82 | 72,276 | -0.10(-0.60%) |
Sep 17, 2020 | 15.82 | 16.06 | 15.71 | 15.92 | 22,348 | -0.10(-0.60%) |
Sep 16, 2020 | 16.08 | 16.36 | 15.81 | 16.01 | 35,130 | +0.06(+0.38%) |
Sep 15, 2020 | 15.86 | 16.37 | 15.71 | 15.95 | 39,441 | +0.13(+0.83%) |
Sep 14, 2020 | 15.00 | 15.99 | 15.00 | 15.82 | 74,974 | +0.82(+5.47%) |
Sep 11, 2020 | 15.29 | 15.43 | 14.96 | 15.00 | 44,213 | -0.14(-0.92%) |
Sep 10, 2020 | 15.29 | 15.59 | 14.86 | 15.14 | 76,158 | -0.15(-0.96%) |
Sep 09, 2020 | 15.07 | 15.61 | 14.94 | 15.29 | 40,050 | +0.47(+3.16%) |
Sep 08, 2020 | 15.55 | 15.55 | 14.72 | 14.82 | 33,063 | -0.75(-4.84%) |
Sep 04, 2020 | 15.81 | 16.05 | 14.74 | 15.57 | 49,881 | -0.02(-0.11%) |
Sep 03, 2020 | 16.71 | 16.71 | 15.24 | 15.59 | 63,120 | -1.05(-6.30%) |
Sep 02, 2020 | 16.14 | 17.17 | 15.96 | 16.64 | 95,315 | +0.55(+3.45%) |
Sep 01, 2020 | 15.70 | 16.13 | 15.63 | 16.08 | 36,412 | +0.38(+2.43%) |
Aug 31, 2020 | 15.89 | 15.89 | 15.62 | 15.70 | 39,010 | -0.20(-1.25%) |
Aug 28, 2020 | 15.90 | 16.02 | 15.80 | 15.90 | 22,977 | +0.00(+0.00%) |
Aug 27, 2020 | 16.23 | 16.28 | 15.86 | 15.90 | 22,891 | -0.22(-1.34%) |
Aug 26, 2020 | 16.00 | 16.23 | 15.91 | 16.12 | 60,321 | +0.16(+1.03%) |
Aug 25, 2020 | 16.13 | 16.13 | 15.66 | 15.95 | 21,260 | -0.06(-0.38%) |
Aug 24, 2020 | 16.13 | 16.18 | 15.86 | 16.01 | 53,873 | +0.10(+0.65%) |
Aug 21, 2020 | 15.97 | 16.01 | 15.57 | 15.91 | 63,044 | +0.03(+0.16%) |
Aug 20, 2020 | 15.87 | 16.11 | 15.69 | 15.88 | 20,133 | -0.13(-0.81%) |
Aug 19, 2020 | 16.11 | 16.41 | 16.01 | 16.01 | 32,938 | -0.10(-0.59%) |
Aug 18, 2020 | 16.42 | 16.42 | 15.72 | 16.11 | 50,910 | +0.08(+0.49%) |
Aug 17, 2020 | 16.02 | 16.42 | 15.89 | 16.03 | 68,989 | +0.02(+0.11%) |
Aug 14, 2020 | 16.20 | 16.38 | 15.69 | 16.01 | 79,903 | -0.17(-1.07%) |
Aug 13, 2020 | 16.19 | 16.36 | 15.97 | 16.19 | 57,290 | +0.08(+0.48%) |
Aug 12, 2020 | 15.99 | 16.53 | 15.75 | 16.11 | 70,969 | +0.32(+2.03%) |
Aug 11, 2020 | 16.30 | 16.31 | 15.76 | 15.79 | 75,838 | -0.20(-1.25%) |
Aug 10, 2020 | 15.35 | 16.20 | 15.02 | 15.99 | 103,050 | +0.79(+5.19%) |
Aug 07, 2020 | 15.07 | 15.71 | 14.90 | 15.20 | 63,506 | +0.04(+0.29%) |
Aug 06, 2020 | 15.20 | 17.29 | 14.72 | 15.16 | 132,832 | +1.34(+9.72%) |
Aug 05, 2020 | 14.07 | 14.07 | 13.42 | 13.81 | 31,551 | -0.08(-0.56%) |
Aug 04, 2020 | 13.42 | 14.06 | 13.42 | 13.89 | 62,708 | +0.42(+3.08%) |
Aug 03, 2020 | 13.43 | 13.72 | 13.12 | 13.48 | 48,173 | +0.18(+1.37%) |
Jul 31, 2020 | 13.43 | 13.72 | 12.99 | 13.29 | 52,422 | -0.28(-2.04%) |
Jul 30, 2020 | 13.16 | 13.66 | 12.99 | 13.57 | 47,854 | +0.36(+2.69%) |
Jul 29, 2020 | 12.85 | 13.42 | 12.85 | 13.22 | 93,707 | +0.30(+2.35%) |
Jul 28, 2020 | 12.96 | 13.07 | 12.65 | 12.91 | 40,123 | -0.05(-0.40%) |
Jul 27, 2020 | 13.22 | 13.22 | 12.09 | 12.96 | 28,856 | -0.20(-1.51%) |
Jul 24, 2020 | 13.40 | 13.40 | 13.11 | 13.16 | 39,720 | -0.22(-1.62%) |
Jul 23, 2020 | 13.38 | 13.59 | 13.22 | 13.38 | 32,649 | +0.00(+0.00%) |
Jul 22, 2020 | 13.21 | 13.42 | 13.15 | 13.38 | 53,031 | +0.17(+1.31%) |
Jul 21, 2020 | 11.87 | 13.39 | 11.87 | 13.21 | 119,876 | +1.45(+12.38%) |
Jul 20, 2020 | 12.13 | 12.21 | 11.54 | 11.75 | 19,587 | -0.41(-3.35%) |
Jul 17, 2020 | 11.95 | 12.54 | 11.95 | 12.16 | 47,226 | +0.10(+0.86%) |
Jul 16, 2020 | 11.93 | 12.38 | 11.51 | 12.06 | 42,574 | +0.06(+0.51%) |
Jul 15, 2020 | 11.65 | 12.06 | 11.09 | 11.99 | 79,406 | +0.49(+4.29%) |
Jul 14, 2020 | 11.81 | 12.12 | 11.40 | 11.50 | 37,100 | -0.30(-2.57%) |
Jul 13, 2020 | 12.12 | 12.26 | 11.68 | 11.80 | 34,081 | -0.19(-1.59%) |
Jul 10, 2020 | 11.85 | 12.11 | 11.70 | 11.99 | 33,716 | +0.42(+3.67%) |
Jul 09, 2020 | 11.79 | 12.00 | 11.02 | 11.57 | 48,707 | -0.17(-1.47%) |
Jul 08, 2020 | 11.95 | 12.40 | 11.58 | 11.74 | 47,626 | -0.33(-2.73%) |
Jul 07, 2020 | 11.87 | 12.56 | 11.87 | 12.07 | 54,998 | +0.08(+0.65%) |
Jul 06, 2020 | 12.15 | 12.39 | 11.84 | 11.99 | 53,169 | +0.08(+0.65%) |
Jul 02, 2020 | 12.61 | 12.61 | 11.79 | 11.92 | 19,629 | -0.48(-3.91%) |