Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.56 | 15.75 | 15.34 | 15.58 | 436,469 | -0.10(-0.64%) |
Sep 29, 2020 | 15.50 | 15.77 | 15.46 | 15.68 | 169,673 | +0.33(+2.15%) |
Sep 28, 2020 | 15.48 | 16.29 | 15.10 | 15.35 | 123,077 | +0.16(+1.05%) |
Sep 25, 2020 | 15.15 | 15.24 | 14.70 | 15.19 | 108,000 | -0.05(-0.33%) |
Sep 24, 2020 | 14.39 | 15.35 | 14.35 | 15.24 | 236,274 | +0.57(+3.89%) |
Sep 23, 2020 | 15.75 | 15.90 | 14.60 | 14.67 | 755,690 | -1.37(-8.54%) |
Sep 22, 2020 | 16.18 | 16.21 | 15.81 | 16.04 | 181,235 | +0.03(+0.19%) |
Sep 21, 2020 | 16.37 | 16.62 | 15.81 | 16.01 | 457,257 | -1.01(-5.93%) |
Sep 18, 2020 | 17.40 | 17.46 | 17.02 | 17.02 | 136,800 | -0.20(-1.16%) |
Sep 17, 2020 | 17.09 | 17.28 | 16.73 | 17.22 | 131,340 | -0.15(-0.86%) |
Sep 16, 2020 | 17.59 | 17.59 | 17.18 | 17.37 | 150,771 | +0.10(+0.58%) |
Sep 15, 2020 | 17.61 | 17.61 | 17.12 | 17.27 | 124,223 | -0.02(-0.12%) |
Sep 14, 2020 | 16.67 | 17.30 | 16.67 | 17.29 | 154,650 | +0.75(+4.53%) |
Sep 11, 2020 | 16.77 | 17.05 | 16.49 | 16.54 | 89,500 | -0.23(-1.37%) |
Sep 10, 2020 | 17.08 | 17.42 | 16.70 | 16.77 | 191,979 | -0.18(-1.06%) |
Sep 09, 2020 | 16.43 | 16.97 | 16.43 | 16.95 | 175,915 | +0.64(+3.96%) |
Sep 08, 2020 | 16.00 | 16.70 | 15.83 | 16.30 | 206,318 | -0.30(-1.84%) |
Sep 04, 2020 | 16.56 | 16.77 | 15.88 | 16.61 | 216,900 | -0.09(-0.54%) |
Sep 03, 2020 | 16.80 | 16.97 | 16.22 | 16.70 | 158,076 | -0.19(-1.12%) |
Sep 02, 2020 | 17.04 | 17.04 | 16.34 | 16.89 | 220,166 | -0.26(-1.52%) |
Sep 01, 2020 | 17.71 | 17.71 | 16.98 | 17.15 | 309,660 | -0.16(-0.92%) |
Aug 31, 2020 | 17.36 | 17.49 | 17.14 | 17.31 | 213,967 | +0.28(+1.64%) |
Aug 28, 2020 | 16.70 | 17.10 | 16.58 | 17.03 | 246,600 | +0.72(+4.41%) |
Aug 27, 2020 | 17.00 | 17.00 | 15.99 | 16.31 | 166,057 | -0.19(-1.15%) |
Aug 26, 2020 | 15.78 | 16.57 | 15.75 | 16.50 | 283,973 | +0.55(+3.45%) |
Aug 25, 2020 | 15.84 | 16.00 | 15.51 | 15.95 | 184,628 | -0.03(-0.19%) |
Aug 24, 2020 | 16.43 | 16.43 | 15.95 | 15.98 | 173,908 | -0.19(-1.18%) |
Aug 21, 2020 | 16.31 | 16.48 | 16.05 | 16.17 | 231,300 | -0.50(-3.00%) |
Aug 20, 2020 | 16.32 | 16.71 | 16.25 | 16.67 | 165,987 | +0.22(+1.34%) |
Aug 19, 2020 | 16.95 | 17.00 | 16.36 | 16.45 | 376,176 | -0.59(-3.43%) |
Aug 18, 2020 | 17.70 | 17.75 | 16.85 | 17.04 | 271,872 | -0.14(-0.84%) |
Aug 17, 2020 | 16.89 | 17.19 | 16.76 | 17.18 | 387,327 | +0.83(+5.08%) |
Aug 14, 2020 | 16.49 | 16.49 | 16.10 | 16.35 | 230,300 | -0.17(-1.03%) |
Aug 13, 2020 | 16.04 | 16.64 | 16.01 | 16.52 | 433,646 | +0.74(+4.69%) |
Aug 12, 2020 | 16.03 | 16.33 | 15.78 | 15.78 | 403,265 | +0.15(+0.96%) |
Aug 11, 2020 | 16.20 | 16.48 | 15.57 | 15.63 | 1,053,696 | -1.65(-9.55%) |
Aug 10, 2020 | 17.63 | 18.00 | 17.25 | 17.28 | 459,700 | -0.07(-0.40%) |
Aug 07, 2020 | 17.83 | 17.84 | 17.03 | 17.35 | 469,300 | -0.77(-4.25%) |
Aug 06, 2020 | 18.86 | 18.97 | 17.80 | 18.12 | 615,793 | -0.19(-1.04%) |
Aug 05, 2020 | 18.68 | 18.81 | 18.05 | 18.31 | 684,625 | +0.35(+1.95%) |
Aug 04, 2020 | 17.32 | 18.00 | 17.02 | 17.96 | 434,384 | +0.76(+4.42%) |
Aug 03, 2020 | 17.34 | 17.38 | 16.82 | 17.20 | 440,161 | -0.10(-0.58%) |
Jul 31, 2020 | 17.00 | 17.41 | 16.93 | 17.30 | 339,800 | +0.60(+3.59%) |
Jul 30, 2020 | 17.02 | 17.24 | 16.51 | 16.70 | 622,802 | -0.74(-4.24%) |
Jul 29, 2020 | 17.75 | 17.86 | 17.05 | 17.44 | 449,820 | -0.17(-0.97%) |
Jul 28, 2020 | 17.65 | 17.88 | 17.33 | 17.61 | 535,815 | -0.22(-1.23%) |
Jul 27, 2020 | 17.94 | 18.14 | 17.59 | 17.83 | 1,569,292 | +0.92(+5.47%) |
Jul 24, 2020 | 16.64 | 16.95 | 16.48 | 16.91 | 537,800 | +0.60(+3.65%) |
Jul 23, 2020 | 16.87 | 17.02 | 15.97 | 16.31 | 790,106 | -0.59(-3.49%) |
Jul 22, 2020 | 16.71 | 16.98 | 16.51 | 16.90 | 1,272,498 | +0.68(+4.19%) |
Jul 21, 2020 | 16.89 | 16.89 | 16.08 | 16.22 | 828,481 | +0.33(+2.08%) |
Jul 20, 2020 | 15.57 | 15.96 | 15.25 | 15.89 | 615,181 | +0.72(+4.75%) |
Jul 17, 2020 | 14.61 | 15.18 | 14.56 | 15.17 | 270,700 | +0.64(+4.42%) |
Jul 16, 2020 | 14.82 | 14.88 | 14.37 | 14.53 | 171,902 | -0.32(-2.17%) |
Jul 15, 2020 | 14.80 | 14.85 | 14.33 | 14.85 | 221,974 | +0.29(+1.99%) |
Jul 14, 2020 | 14.10 | 14.60 | 13.98 | 14.56 | 187,523 | +0.57(+4.07%) |
Jul 13, 2020 | 15.00 | 15.00 | 13.96 | 13.99 | 515,622 | -0.48(-3.35%) |
Jul 10, 2020 | 14.67 | 14.75 | 14.37 | 14.47 | 168,700 | -0.01(-0.03%) |
Jul 09, 2020 | 14.79 | 14.80 | 14.05 | 14.48 | 374,276 | +0.00(+0.00%) |
Jul 08, 2020 | 14.05 | 14.48 | 14.00 | 14.48 | 361,752 | +0.72(+5.23%) |
Jul 07, 2020 | 13.34 | 13.83 | 13.17 | 13.76 | 175,735 | +0.44(+3.26%) |
Jul 06, 2020 | 13.36 | 13.58 | 13.15 | 13.32 | 166,789 | +0.22(+1.72%) |
Jul 02, 2020 | 13.28 | 13.50 | 13.10 | 13.10 | 105,200 | -0.24(-1.80%) |