Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.10 | 14.36 | 13.97 | 14.08 | 53,032 | -0.03(-0.19%) |
Sep 29, 2020 | 14.06 | 14.16 | 13.73 | 14.10 | 57,444 | -0.07(-0.52%) |
Sep 28, 2020 | 13.88 | 14.46 | 13.87 | 14.18 | 82,682 | +0.53(+3.89%) |
Sep 25, 2020 | 13.46 | 13.78 | 13.46 | 13.65 | 73,517 | -0.01(-0.07%) |
Sep 24, 2020 | 13.42 | 13.87 | 13.12 | 13.66 | 80,060 | +0.29(+2.19%) |
Sep 23, 2020 | 13.77 | 14.29 | 13.35 | 13.36 | 85,256 | -0.30(-2.21%) |
Sep 22, 2020 | 14.09 | 14.35 | 13.54 | 13.67 | 99,355 | -0.41(-2.92%) |
Sep 21, 2020 | 14.70 | 15.00 | 13.95 | 14.08 | 87,588 | -1.11(-7.29%) |
Sep 18, 2020 | 15.88 | 15.93 | 15.10 | 15.18 | 235,321 | -0.57(-3.60%) |
Sep 17, 2020 | 15.50 | 15.84 | 15.50 | 15.75 | 44,484 | -0.05(-0.29%) |
Sep 16, 2020 | 15.78 | 16.07 | 15.64 | 15.80 | 96,694 | +0.07(+0.46%) |
Sep 15, 2020 | 15.90 | 15.99 | 15.58 | 15.72 | 75,512 | -0.06(-0.41%) |
Sep 14, 2020 | 15.62 | 16.01 | 15.62 | 15.79 | 95,884 | +0.26(+1.65%) |
Sep 11, 2020 | 15.35 | 15.79 | 15.34 | 15.53 | 100,867 | +0.24(+1.55%) |
Sep 10, 2020 | 15.63 | 15.81 | 15.24 | 15.29 | 106,210 | -0.20(-1.30%) |
Sep 09, 2020 | 15.66 | 15.72 | 15.27 | 15.49 | 101,103 | -0.04(-0.23%) |
Sep 08, 2020 | 15.60 | 15.75 | 15.30 | 15.53 | 86,233 | -0.18(-1.15%) |
Sep 04, 2020 | 16.37 | 16.37 | 15.66 | 15.71 | 42,765 | -0.27(-1.69%) |
Sep 03, 2020 | 15.81 | 16.44 | 15.81 | 15.98 | 45,997 | +0.19(+1.20%) |
Sep 02, 2020 | 15.85 | 15.87 | 15.48 | 15.79 | 55,247 | +0.09(+0.57%) |
Sep 01, 2020 | 15.56 | 15.80 | 15.44 | 15.70 | 58,458 | +0.19(+1.22%) |
Aug 31, 2020 | 15.12 | 15.60 | 15.11 | 15.51 | 90,150 | +0.32(+2.13%) |
Aug 28, 2020 | 15.41 | 15.41 | 14.94 | 15.19 | 49,541 | -0.01(-0.06%) |
Aug 27, 2020 | 14.83 | 15.27 | 14.83 | 15.20 | 36,034 | +0.43(+2.93%) |
Aug 26, 2020 | 15.16 | 15.17 | 14.65 | 14.76 | 44,029 | -0.42(-2.79%) |
Aug 25, 2020 | 15.17 | 15.31 | 14.78 | 15.19 | 43,440 | +0.07(+0.48%) |
Aug 24, 2020 | 14.57 | 15.28 | 14.31 | 15.12 | 55,550 | +0.74(+5.13%) |
Aug 21, 2020 | 15.30 | 15.30 | 14.21 | 14.38 | 101,415 | -0.95(-6.17%) |
Aug 20, 2020 | 15.39 | 15.57 | 15.19 | 15.32 | 43,538 | -0.32(-2.02%) |
Aug 19, 2020 | 15.61 | 15.83 | 15.32 | 15.64 | 51,608 | +0.15(+0.99%) |
Aug 18, 2020 | 15.88 | 16.00 | 15.33 | 15.48 | 76,794 | -0.27(-1.71%) |
Aug 17, 2020 | 15.75 | 16.01 | 15.45 | 15.75 | 61,326 | -0.13(-0.79%) |
Aug 14, 2020 | 15.33 | 15.92 | 15.31 | 15.88 | 39,655 | +0.33(+2.14%) |
Aug 13, 2020 | 16.14 | 16.14 | 15.45 | 15.55 | 41,817 | -0.53(-3.30%) |
Aug 12, 2020 | 16.24 | 16.30 | 15.42 | 16.08 | 76,038 | -0.12(-0.72%) |
Aug 11, 2020 | 16.40 | 17.03 | 16.08 | 16.20 | 95,691 | -0.09(-0.55%) |
Aug 10, 2020 | 15.35 | 16.66 | 14.85 | 16.29 | 106,361 | +1.05(+6.91%) |
Aug 07, 2020 | 14.10 | 15.23 | 14.10 | 15.23 | 36,322 | +1.00(+7.02%) |
Aug 06, 2020 | 14.24 | 14.40 | 14.08 | 14.23 | 55,905 | +0.07(+0.51%) |
Aug 05, 2020 | 14.02 | 14.22 | 13.78 | 14.16 | 46,436 | +0.34(+2.48%) |
Aug 04, 2020 | 13.58 | 13.84 | 13.38 | 13.82 | 75,329 | +0.05(+0.39%) |
Aug 03, 2020 | 13.48 | 13.89 | 13.26 | 13.77 | 96,430 | +0.47(+3.52%) |
Jul 31, 2020 | 13.36 | 13.50 | 13.05 | 13.30 | 136,738 | -0.23(-1.73%) |
Jul 30, 2020 | 13.17 | 13.86 | 13.01 | 13.53 | 130,936 | +0.62(+4.81%) |
Jul 29, 2020 | 12.92 | 13.30 | 12.69 | 12.91 | 128,365 | -0.04(-0.28%) |
Jul 28, 2020 | 13.17 | 13.55 | 12.86 | 12.95 | 58,106 | -0.40(-2.97%) |
Jul 27, 2020 | 13.98 | 13.98 | 13.20 | 13.34 | 41,119 | -0.73(-5.18%) |
Jul 24, 2020 | 14.27 | 14.35 | 14.04 | 14.07 | 45,764 | -0.15(-1.08%) |
Jul 23, 2020 | 14.26 | 14.45 | 14.01 | 14.22 | 53,691 | -0.10(-0.69%) |
Jul 22, 2020 | 14.76 | 15.00 | 14.19 | 14.32 | 44,727 | -0.52(-3.52%) |
Jul 21, 2020 | 14.37 | 15.03 | 14.37 | 14.85 | 63,205 | +0.79(+5.64%) |
Jul 20, 2020 | 14.74 | 14.75 | 14.04 | 14.05 | 45,201 | -0.58(-3.94%) |
Jul 17, 2020 | 14.96 | 15.03 | 14.63 | 14.63 | 29,991 | -0.41(-2.69%) |
Jul 16, 2020 | 15.19 | 15.44 | 14.92 | 15.03 | 43,045 | -0.34(-2.22%) |
Jul 15, 2020 | 15.24 | 15.52 | 14.85 | 15.38 | 70,519 | +0.68(+4.66%) |
Jul 14, 2020 | 14.76 | 14.85 | 14.35 | 14.69 | 29,444 | -0.09(-0.61%) |
Jul 13, 2020 | 14.85 | 15.48 | 14.17 | 14.78 | 60,724 | +0.19(+1.30%) |
Jul 10, 2020 | 13.79 | 14.60 | 13.79 | 14.59 | 41,876 | +0.82(+5.95%) |
Jul 09, 2020 | 14.51 | 14.51 | 13.69 | 13.77 | 52,230 | -0.90(-6.13%) |
Jul 08, 2020 | 14.80 | 15.05 | 14.29 | 14.67 | 50,632 | -0.19(-1.27%) |
Jul 07, 2020 | 15.47 | 15.47 | 14.85 | 14.86 | 35,208 | -0.80(-5.11%) |
Jul 06, 2020 | 15.93 | 16.24 | 15.32 | 15.66 | 43,529 | +0.16(+1.04%) |
Jul 02, 2020 | 16.26 | 16.42 | 15.41 | 15.50 | 53,762 | -0.17(-1.09%) |