Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.28 | 15.54 | 15.26 | 15.39 | 67,234 | +0.21(+1.40%) |
Sep 29, 2020 | 15.32 | 15.32 | 15.00 | 15.18 | 35,583 | -0.15(-1.01%) |
Sep 28, 2020 | 15.14 | 15.46 | 15.14 | 15.34 | 44,299 | +0.48(+3.26%) |
Sep 25, 2020 | 14.55 | 14.86 | 14.55 | 14.85 | 21,203 | +0.22(+1.48%) |
Sep 24, 2020 | 14.79 | 14.90 | 14.49 | 14.64 | 26,043 | +0.02(+0.12%) |
Sep 23, 2020 | 15.21 | 15.21 | 14.62 | 14.62 | 18,907 | -0.32(-2.17%) |
Sep 22, 2020 | 15.38 | 15.44 | 14.91 | 14.94 | 25,078 | -0.42(-2.76%) |
Sep 21, 2020 | 15.69 | 15.79 | 15.22 | 15.37 | 42,876 | -0.61(-3.83%) |
Sep 18, 2020 | 16.00 | 16.11 | 15.91 | 15.98 | 11,200 | -0.08(-0.50%) |
Sep 17, 2020 | 15.88 | 16.11 | 15.88 | 16.06 | 9,903 | -0.10(-0.61%) |
Sep 16, 2020 | 15.96 | 16.41 | 15.93 | 16.16 | 17,595 | +0.20(+1.25%) |
Sep 15, 2020 | 16.15 | 16.17 | 15.95 | 15.96 | 9,943 | -0.36(-2.23%) |
Sep 14, 2020 | 16.15 | 16.48 | 16.15 | 16.32 | 32,800 | +0.36(+2.27%) |
Sep 11, 2020 | 15.78 | 15.99 | 15.75 | 15.96 | 14,417 | +0.12(+0.77%) |
Sep 10, 2020 | 16.23 | 16.37 | 15.84 | 15.84 | 57,569 | -0.29(-1.79%) |
Sep 09, 2020 | 16.26 | 16.26 | 15.97 | 16.13 | 37,240 | -0.05(-0.31%) |
Sep 08, 2020 | 16.55 | 16.55 | 16.09 | 16.18 | 21,750 | -0.59(-3.54%) |
Sep 04, 2020 | 16.83 | 16.84 | 16.44 | 16.77 | 26,061 | +0.38(+2.30%) |
Sep 03, 2020 | 16.52 | 16.95 | 16.37 | 16.39 | 21,353 | -0.06(-0.36%) |
Sep 02, 2020 | 16.26 | 16.48 | 16.16 | 16.45 | 10,222 | +0.25(+1.55%) |
Sep 01, 2020 | 16.16 | 16.39 | 16.05 | 16.20 | 14,606 | -0.06(-0.39%) |
Aug 31, 2020 | 16.52 | 16.52 | 16.25 | 16.27 | 57,601 | -0.26(-1.58%) |
Aug 28, 2020 | 16.69 | 16.69 | 16.46 | 16.53 | 22,180 | +0.01(+0.07%) |
Aug 27, 2020 | 16.14 | 16.56 | 16.14 | 16.52 | 18,686 | +0.36(+2.21%) |
Aug 26, 2020 | 16.45 | 16.45 | 16.16 | 16.16 | 27,886 | -0.31(-1.86%) |
Aug 25, 2020 | 16.68 | 16.68 | 16.33 | 16.47 | 12,429 | +0.07(+0.44%) |
Aug 24, 2020 | 16.01 | 16.39 | 15.87 | 16.39 | 29,292 | +0.59(+3.71%) |
Aug 21, 2020 | 15.90 | 15.99 | 15.73 | 15.81 | 45,691 | -0.12(-0.78%) |
Aug 20, 2020 | 16.05 | 16.10 | 15.89 | 15.93 | 26,069 | -0.31(-1.92%) |
Aug 19, 2020 | 16.36 | 16.47 | 16.24 | 16.24 | 22,844 | +0.04(+0.23%) |
Aug 18, 2020 | 16.61 | 16.61 | 16.20 | 16.21 | 10,832 | -0.40(-2.42%) |
Aug 17, 2020 | 16.86 | 16.86 | 16.59 | 16.61 | 29,073 | -0.32(-1.89%) |
Aug 14, 2020 | 16.72 | 17.05 | 16.72 | 16.93 | 18,076 | +0.10(+0.60%) |
Aug 13, 2020 | 17.02 | 17.02 | 16.77 | 16.83 | 123,417 | -0.28(-1.64%) |
Aug 12, 2020 | 17.56 | 17.56 | 16.83 | 17.11 | 30,857 | -0.07(-0.41%) |
Aug 11, 2020 | 17.15 | 17.54 | 17.13 | 17.18 | 55,336 | +0.40(+2.39%) |
Aug 10, 2020 | 16.74 | 16.98 | 16.72 | 16.78 | 13,458 | +0.23(+1.40%) |
Aug 07, 2020 | 15.92 | 16.55 | 15.92 | 16.54 | 24,730 | +0.53(+3.31%) |
Aug 06, 2020 | 16.06 | 16.17 | 15.97 | 16.01 | 16,283 | -0.14(-0.84%) |
Aug 05, 2020 | 15.92 | 16.15 | 15.92 | 16.15 | 18,076 | +0.34(+2.18%) |
Aug 04, 2020 | 15.92 | 15.92 | 15.75 | 15.81 | 12,451 | -0.11(-0.68%) |
Aug 03, 2020 | 16.01 | 16.07 | 15.91 | 15.92 | 33,865 | -0.04(-0.25%) |
Jul 31, 2020 | 16.04 | 16.04 | 15.73 | 15.95 | 34,046 | -0.08(-0.52%) |
Jul 30, 2020 | 16.00 | 16.05 | 15.69 | 16.04 | 20,567 | -0.34(-2.06%) |
Jul 29, 2020 | 15.78 | 16.40 | 15.77 | 16.38 | 26,767 | +0.57(+3.59%) |
Jul 28, 2020 | 15.95 | 15.95 | 15.78 | 15.81 | 28,026 | -0.09(-0.56%) |
Jul 27, 2020 | 16.11 | 16.11 | 15.84 | 15.90 | 35,234 | -0.35(-2.17%) |
Jul 24, 2020 | 16.41 | 16.45 | 16.24 | 16.25 | 37,817 | -0.06(-0.38%) |
Jul 23, 2020 | 16.05 | 16.38 | 16.05 | 16.31 | 25,073 | +0.28(+1.74%) |
Jul 22, 2020 | 16.01 | 16.10 | 15.90 | 16.03 | 30,722 | -0.13(-0.78%) |
Jul 21, 2020 | 15.76 | 16.16 | 15.70 | 16.16 | 25,184 | +0.69(+4.43%) |
Jul 20, 2020 | 15.58 | 15.59 | 15.45 | 15.47 | 30,118 | -0.22(-1.38%) |
Jul 17, 2020 | 16.03 | 16.12 | 15.69 | 15.69 | 27,059 | -0.38(-2.38%) |
Jul 16, 2020 | 15.79 | 16.31 | 15.78 | 16.07 | 58,330 | +0.01(+0.07%) |
Jul 15, 2020 | 15.76 | 16.11 | 15.68 | 16.06 | 409,368 | +0.70(+4.55%) |
Jul 14, 2020 | 15.49 | 15.61 | 15.21 | 15.36 | 108,095 | -0.26(-1.64%) |
Jul 13, 2020 | 15.62 | 15.84 | 15.28 | 15.62 | 61,504 | +0.20(+1.30%) |
Jul 10, 2020 | 14.72 | 15.43 | 14.72 | 15.42 | 56,226 | +0.72(+4.87%) |
Jul 09, 2020 | 15.18 | 15.18 | 14.65 | 14.70 | 78,534 | -0.52(-3.39%) |
Jul 08, 2020 | 15.13 | 15.33 | 14.97 | 15.22 | 35,402 | +0.08(+0.53%) |
Jul 07, 2020 | 15.37 | 15.38 | 15.09 | 15.14 | 35,533 | -0.52(-3.32%) |
Jul 06, 2020 | 15.90 | 16.04 | 15.52 | 15.66 | 42,117 | +0.21(+1.37%) |
Jul 02, 2020 | 16.03 | 16.07 | 15.41 | 15.44 | 56,226 | -0.05(-0.31%) |