Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.51 | 14.88 | 14.37 | 14.53 | 735,481 | +0.12(+0.82%) |
Sep 29, 2020 | 14.65 | 14.68 | 14.15 | 14.41 | 859,988 | -0.33(-2.22%) |
Sep 28, 2020 | 14.11 | 14.85 | 14.11 | 14.73 | 1,257,095 | +0.83(+5.93%) |
Sep 25, 2020 | 13.73 | 13.95 | 13.42 | 13.91 | 3,015,384 | +0.21(+1.56%) |
Sep 24, 2020 | 13.98 | 14.12 | 13.64 | 13.70 | 2,140,125 | -0.36(-2.58%) |
Sep 23, 2020 | 14.91 | 15.01 | 14.04 | 14.06 | 1,112,630 | -0.87(-5.83%) |
Sep 22, 2020 | 14.92 | 15.22 | 14.86 | 14.93 | 457,479 | +0.03(+0.22%) |
Sep 21, 2020 | 14.73 | 15.12 | 14.50 | 14.89 | 1,102,718 | -0.07(-0.48%) |
Sep 18, 2020 | 15.32 | 15.32 | 14.85 | 14.97 | 1,996,801 | -0.14(-0.91%) |
Sep 17, 2020 | 15.16 | 15.16 | 14.87 | 15.10 | 550,389 | -0.18(-1.16%) |
Sep 16, 2020 | 15.57 | 15.69 | 15.27 | 15.28 | 570,200 | -0.23(-1.50%) |
Sep 15, 2020 | 15.50 | 15.63 | 15.46 | 15.52 | 650,129 | +0.10(+0.63%) |
Sep 14, 2020 | 15.19 | 15.48 | 15.10 | 15.42 | 1,060,899 | +0.36(+2.41%) |
Sep 11, 2020 | 15.40 | 15.40 | 14.93 | 15.06 | 697,893 | -0.35(-2.25%) |
Sep 10, 2020 | 15.61 | 15.89 | 15.33 | 15.40 | 1,330,150 | -0.14(-0.88%) |
Sep 09, 2020 | 15.45 | 15.60 | 15.03 | 15.54 | 2,747,809 | +0.18(+1.15%) |
Sep 08, 2020 | 15.70 | 15.70 | 15.36 | 15.36 | 1,026,652 | -0.31(-2.00%) |
Sep 04, 2020 | 16.23 | 16.33 | 15.56 | 15.68 | 761,981 | -0.45(-2.80%) |
Sep 03, 2020 | 16.22 | 16.51 | 15.93 | 16.13 | 655,547 | -0.04(-0.25%) |
Sep 02, 2020 | 15.68 | 16.21 | 15.43 | 16.17 | 575,861 | +0.67(+4.31%) |
Sep 01, 2020 | 15.43 | 15.51 | 15.16 | 15.50 | 509,001 | -0.10(-0.62%) |
Aug 31, 2020 | 15.62 | 15.68 | 15.33 | 15.60 | 844,672 | -0.08(-0.51%) |
Aug 28, 2020 | 15.69 | 15.69 | 15.40 | 15.68 | 448,370 | +0.10(+0.67%) |
Aug 27, 2020 | 15.24 | 15.70 | 15.21 | 15.57 | 390,464 | +0.39(+2.55%) |
Aug 26, 2020 | 15.40 | 15.47 | 15.04 | 15.18 | 386,020 | -0.20(-1.31%) |
Aug 25, 2020 | 15.46 | 15.50 | 15.20 | 15.39 | 547,483 | -0.06(-0.42%) |
Aug 24, 2020 | 15.33 | 15.46 | 15.07 | 15.45 | 373,796 | +0.15(+0.97%) |
Aug 21, 2020 | 15.18 | 15.32 | 15.02 | 15.30 | 507,615 | +0.20(+1.31%) |
Aug 20, 2020 | 14.55 | 15.21 | 14.54 | 15.10 | 736,932 | +0.48(+3.30%) |
Aug 19, 2020 | 15.11 | 15.14 | 14.61 | 14.62 | 540,655 | -0.50(-3.30%) |
Aug 18, 2020 | 15.19 | 15.19 | 14.82 | 15.12 | 460,265 | -0.06(-0.37%) |
Aug 17, 2020 | 15.13 | 15.30 | 15.01 | 15.18 | 628,670 | +0.03(+0.21%) |
Aug 14, 2020 | 15.14 | 15.36 | 15.02 | 15.14 | 478,924 | -0.02(-0.11%) |
Aug 13, 2020 | 15.52 | 15.66 | 15.13 | 15.16 | 588,588 | -0.45(-2.89%) |
Aug 12, 2020 | 15.52 | 15.66 | 15.29 | 15.61 | 1,041,004 | +0.32(+2.11%) |
Aug 11, 2020 | 15.52 | 15.63 | 15.15 | 15.29 | 910,204 | +0.00(+0.00%) |
Aug 10, 2020 | 15.39 | 15.61 | 15.17 | 15.29 | 736,542 | +0.14(+0.96%) |
Aug 07, 2020 | 14.34 | 15.42 | 14.34 | 15.14 | 858,610 | +0.18(+1.18%) |
Aug 06, 2020 | 14.60 | 15.16 | 14.52 | 14.97 | 1,095,672 | +0.41(+2.85%) |
Aug 05, 2020 | 14.55 | 14.67 | 14.34 | 14.55 | 1,091,764 | +0.08(+0.53%) |
Aug 04, 2020 | 14.49 | 14.65 | 14.33 | 14.48 | 946,040 | -0.05(-0.33%) |
Aug 03, 2020 | 14.98 | 15.02 | 14.19 | 14.52 | 1,071,549 | +0.02(+0.11%) |
Jul 31, 2020 | 14.49 | 14.53 | 14.07 | 14.51 | 1,167,129 | -0.06(-0.44%) |
Jul 30, 2020 | 14.36 | 14.64 | 14.28 | 14.57 | 425,369 | -0.02(-0.17%) |
Jul 29, 2020 | 14.23 | 14.61 | 14.14 | 14.60 | 528,791 | +0.47(+3.30%) |
Jul 28, 2020 | 13.82 | 14.28 | 13.82 | 14.13 | 311,696 | +0.15(+1.09%) |
Jul 27, 2020 | 13.72 | 14.00 | 13.53 | 13.98 | 508,658 | +0.26(+1.88%) |
Jul 24, 2020 | 14.03 | 14.06 | 13.66 | 13.72 | 483,643 | -0.37(-2.63%) |
Jul 23, 2020 | 14.00 | 14.24 | 13.77 | 14.09 | 657,092 | +0.08(+0.57%) |
Jul 22, 2020 | 13.32 | 14.01 | 13.31 | 14.01 | 503,305 | +0.54(+4.00%) |
Jul 21, 2020 | 13.67 | 13.75 | 13.39 | 13.47 | 310,214 | +0.06(+0.42%) |
Jul 20, 2020 | 13.65 | 13.68 | 13.37 | 13.41 | 666,786 | -0.35(-2.57%) |
Jul 17, 2020 | 13.39 | 13.80 | 13.24 | 13.77 | 467,373 | +0.35(+2.64%) |
Jul 16, 2020 | 13.47 | 13.52 | 13.26 | 13.41 | 728,302 | -0.10(-0.74%) |
Jul 15, 2020 | 13.41 | 13.57 | 13.26 | 13.51 | 2,159,784 | +0.21(+1.54%) |
Jul 14, 2020 | 13.19 | 13.44 | 13.10 | 13.31 | 571,461 | +0.14(+1.10%) |
Jul 13, 2020 | 13.66 | 13.66 | 13.14 | 13.16 | 1,007,519 | -0.27(-1.98%) |
Jul 10, 2020 | 13.12 | 13.49 | 13.12 | 13.43 | 1,289,220 | +0.29(+2.21%) |
Jul 09, 2020 | 13.28 | 13.38 | 12.99 | 13.14 | 1,797,965 | -0.15(-1.15%) |
Jul 08, 2020 | 13.69 | 13.78 | 13.27 | 13.29 | 1,252,517 | -0.40(-2.94%) |
Jul 07, 2020 | 13.78 | 13.86 | 13.47 | 13.70 | 1,710,973 | -0.28(-2.02%) |
Jul 06, 2020 | 14.10 | 14.18 | 13.77 | 13.98 | 678,457 | +0.28(+2.06%) |
Jul 02, 2020 | 14.19 | 14.42 | 13.54 | 13.70 | 1,515,765 | -0.19(-1.39%) |