Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.77 | 16.25 | 15.43 | 15.49 | 276,593 | -0.10(-0.64%) |
Sep 29, 2020 | 15.74 | 15.82 | 15.44 | 15.59 | 547,479 | -0.13(-0.83%) |
Sep 28, 2020 | 15.46 | 15.92 | 15.46 | 15.72 | 263,785 | +0.38(+2.48%) |
Sep 25, 2020 | 15.13 | 15.42 | 15.07 | 15.34 | 276,100 | +0.12(+0.79%) |
Sep 24, 2020 | 15.22 | 15.38 | 14.99 | 15.22 | 244,141 | +0.07(+0.46%) |
Sep 23, 2020 | 15.66 | 15.99 | 15.14 | 15.15 | 352,932 | -0.55(-3.50%) |
Sep 22, 2020 | 15.99 | 16.13 | 15.65 | 15.70 | 300,906 | -0.33(-2.06%) |
Sep 21, 2020 | 16.43 | 16.43 | 15.91 | 16.03 | 440,037 | -0.62(-3.72%) |
Sep 18, 2020 | 16.42 | 16.74 | 16.35 | 16.65 | 553,700 | +0.33(+2.02%) |
Sep 17, 2020 | 16.29 | 16.67 | 16.20 | 16.32 | 306,502 | -0.07(-0.43%) |
Sep 16, 2020 | 16.37 | 16.71 | 16.23 | 16.39 | 184,421 | +0.12(+0.74%) |
Sep 15, 2020 | 16.38 | 16.55 | 16.21 | 16.27 | 128,336 | -0.05(-0.31%) |
Sep 14, 2020 | 16.23 | 16.43 | 16.14 | 16.32 | 158,648 | +0.16(+0.99%) |
Sep 11, 2020 | 16.23 | 16.31 | 16.06 | 16.16 | 139,900 | -0.02(-0.12%) |
Sep 10, 2020 | 16.28 | 16.49 | 16.17 | 16.18 | 275,252 | -0.11(-0.68%) |
Sep 09, 2020 | 16.39 | 16.55 | 16.23 | 16.29 | 226,249 | +0.02(+0.12%) |
Sep 08, 2020 | 16.47 | 16.47 | 16.05 | 16.27 | 232,487 | -0.19(-1.15%) |
Sep 04, 2020 | 16.91 | 16.93 | 16.33 | 16.46 | 207,700 | -0.17(-1.02%) |
Sep 03, 2020 | 16.87 | 16.97 | 16.63 | 16.63 | 267,903 | -0.21(-1.25%) |
Sep 02, 2020 | 16.74 | 16.94 | 16.68 | 16.84 | 251,751 | +0.13(+0.78%) |
Sep 01, 2020 | 16.81 | 17.14 | 16.45 | 16.71 | 283,679 | -0.21(-1.24%) |
Aug 31, 2020 | 17.05 | 17.05 | 16.79 | 16.92 | 338,441 | -0.11(-0.65%) |
Aug 28, 2020 | 16.61 | 17.05 | 16.56 | 17.03 | 221,900 | +0.38(+2.28%) |
Aug 27, 2020 | 16.44 | 16.71 | 16.37 | 16.65 | 250,768 | +0.31(+1.90%) |
Aug 26, 2020 | 16.56 | 16.83 | 16.32 | 16.34 | 212,434 | -0.27(-1.63%) |
Aug 25, 2020 | 16.57 | 16.80 | 16.48 | 16.61 | 198,228 | +0.05(+0.30%) |
Aug 24, 2020 | 16.26 | 16.65 | 16.02 | 16.56 | 463,637 | +0.50(+3.11%) |
Aug 21, 2020 | 16.15 | 16.33 | 15.96 | 16.06 | 264,100 | -0.13(-0.80%) |
Aug 20, 2020 | 16.20 | 16.45 | 16.10 | 16.19 | 133,377 | +0.03(+0.19%) |
Aug 19, 2020 | 16.21 | 16.50 | 16.15 | 16.16 | 183,229 | -0.08(-0.49%) |
Aug 18, 2020 | 16.00 | 16.31 | 15.97 | 16.24 | 189,211 | +0.12(+0.74%) |
Aug 17, 2020 | 16.27 | 16.29 | 16.07 | 16.12 | 128,000 | -0.08(-0.49%) |
Aug 14, 2020 | 16.09 | 16.33 | 15.91 | 16.20 | 119,000 | +0.04(+0.25%) |
Aug 13, 2020 | 16.35 | 16.50 | 16.11 | 16.16 | 134,901 | -0.37(-2.24%) |
Aug 12, 2020 | 16.55 | 16.70 | 16.41 | 16.53 | 234,628 | +0.17(+1.04%) |
Aug 11, 2020 | 16.39 | 16.65 | 16.24 | 16.36 | 310,009 | +0.10(+0.62%) |
Aug 10, 2020 | 15.93 | 16.37 | 15.93 | 16.26 | 310,800 | +0.21(+1.31%) |
Aug 07, 2020 | 15.47 | 16.11 | 15.47 | 16.05 | 214,600 | +0.44(+2.82%) |
Aug 06, 2020 | 15.60 | 15.77 | 15.47 | 15.61 | 194,037 | -0.07(-0.45%) |
Aug 05, 2020 | 15.57 | 15.86 | 15.35 | 15.68 | 384,437 | +0.39(+2.55%) |
Aug 04, 2020 | 15.31 | 15.43 | 15.10 | 15.29 | 174,271 | -0.13(-0.84%) |
Aug 03, 2020 | 15.55 | 15.99 | 15.36 | 15.42 | 263,201 | -0.01(-0.06%) |
Jul 31, 2020 | 15.48 | 15.61 | 15.00 | 15.43 | 251,000 | -0.21(-1.34%) |
Jul 30, 2020 | 15.82 | 15.92 | 15.47 | 15.64 | 266,416 | -0.39(-2.43%) |
Jul 29, 2020 | 16.92 | 16.98 | 16.01 | 16.03 | 524,006 | -0.83(-4.92%) |
Jul 28, 2020 | 15.56 | 17.89 | 15.09 | 16.86 | 1,117,432 | +3.19(+23.34%) |
Jul 27, 2020 | 13.55 | 13.80 | 13.45 | 13.67 | 232,251 | +0.02(+0.15%) |
Jul 24, 2020 | 14.01 | 14.15 | 13.62 | 13.65 | 149,200 | -0.36(-2.57%) |
Jul 23, 2020 | 14.06 | 14.34 | 13.94 | 14.01 | 366,345 | -0.11(-0.78%) |
Jul 22, 2020 | 14.31 | 14.43 | 13.87 | 14.12 | 350,328 | -0.26(-1.81%) |
Jul 21, 2020 | 13.61 | 14.47 | 13.43 | 14.38 | 752,140 | +1.36(+10.45%) |
Jul 20, 2020 | 13.22 | 13.30 | 12.96 | 13.02 | 256,079 | -0.30(-2.25%) |
Jul 17, 2020 | 13.45 | 13.65 | 13.25 | 13.32 | 331,900 | -0.14(-1.04%) |
Jul 16, 2020 | 13.51 | 13.78 | 13.34 | 13.46 | 204,168 | -0.07(-0.52%) |
Jul 15, 2020 | 13.38 | 13.78 | 13.23 | 13.53 | 189,041 | +0.46(+3.52%) |
Jul 14, 2020 | 13.05 | 13.22 | 12.91 | 13.07 | 188,309 | +0.01(+0.08%) |
Jul 13, 2020 | 12.75 | 13.34 | 12.58 | 13.06 | 316,127 | +0.37(+2.92%) |
Jul 10, 2020 | 12.46 | 12.70 | 12.30 | 12.69 | 242,200 | +0.21(+1.68%) |
Jul 09, 2020 | 12.97 | 13.06 | 12.36 | 12.48 | 250,499 | -0.59(-4.51%) |
Jul 08, 2020 | 13.61 | 13.61 | 12.83 | 13.07 | 268,216 | -0.54(-3.97%) |
Jul 07, 2020 | 14.26 | 14.30 | 13.56 | 13.61 | 432,018 | -0.85(-5.88%) |
Jul 06, 2020 | 14.69 | 14.72 | 14.26 | 14.46 | 214,198 | -0.01(-0.07%) |
Jul 02, 2020 | 14.88 | 15.03 | 14.44 | 14.47 | 229,200 | -0.13(-0.89%) |