Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.41 | 14.67 | 14.22 | 14.67 | 1,069 | +0.42(+2.93%) |
Sep 29, 2020 | 14.28 | 14.35 | 14.14 | 14.25 | 9,885 | -0.22(-1.50%) |
Sep 28, 2020 | 15.21 | 15.21 | 14.27 | 14.47 | 2,867 | +0.37(+2.62%) |
Sep 25, 2020 | 13.29 | 14.10 | 13.29 | 14.10 | 7,500 | +0.45(+3.30%) |
Sep 24, 2020 | 13.73 | 13.93 | 13.65 | 13.65 | 3,002 | -0.23(-1.69%) |
Sep 23, 2020 | 14.32 | 14.32 | 13.87 | 13.88 | 3,746 | -0.31(-2.15%) |
Sep 22, 2020 | 14.27 | 14.27 | 14.15 | 14.19 | 6,591 | +0.01(+0.09%) |
Sep 21, 2020 | 14.10 | 14.27 | 14.07 | 14.18 | 3,734 | -0.15(-1.06%) |
Sep 18, 2020 | 14.50 | 14.50 | 14.32 | 14.33 | 3,600 | -0.04(-0.25%) |
Sep 17, 2020 | 14.43 | 14.43 | 14.37 | 14.37 | 763 | -0.00(-0.03%) |
Sep 16, 2020 | 14.22 | 14.54 | 14.22 | 14.37 | 4,036 | -0.04(-0.31%) |
Sep 15, 2020 | 14.48 | 14.51 | 14.41 | 14.41 | 2,379 | -0.02(-0.17%) |
Sep 14, 2020 | 14.42 | 14.47 | 14.40 | 14.44 | 20,440 | +0.14(+0.99%) |
Sep 11, 2020 | 14.06 | 14.32 | 14.06 | 14.30 | 5,100 | +0.10(+0.74%) |
Sep 10, 2020 | 14.25 | 14.25 | 14.19 | 14.19 | 1,814 | -0.01(-0.07%) |
Sep 09, 2020 | 14.15 | 14.24 | 14.15 | 14.20 | 1,238 | +0.07(+0.48%) |
Sep 08, 2020 | 14.00 | 14.16 | 14.00 | 14.13 | 4,541 | +0.08(+0.58%) |
Sep 04, 2020 | 14.05 | 14.08 | 13.78 | 14.05 | 8,900 | -0.03(-0.22%) |
Sep 03, 2020 | 14.30 | 14.30 | 14.08 | 14.08 | 5,423 | -0.23(-1.60%) |
Sep 02, 2020 | 14.22 | 14.31 | 14.19 | 14.31 | 1,784 | +0.09(+0.64%) |
Sep 01, 2020 | 14.22 | 14.23 | 14.16 | 14.22 | 11,140 | -0.05(-0.38%) |
Aug 31, 2020 | 14.18 | 14.28 | 14.18 | 14.28 | 2,279 | -0.04(-0.26%) |
Aug 28, 2020 | 14.26 | 14.33 | 14.21 | 14.32 | 5,800 | +0.18(+1.24%) |
Aug 27, 2020 | 14.16 | 14.17 | 14.09 | 14.14 | 4,178 | +0.05(+0.35%) |
Aug 26, 2020 | 14.21 | 14.21 | 14.07 | 14.09 | 7,445 | -0.20(-1.37%) |
Aug 25, 2020 | 14.25 | 14.29 | 14.25 | 14.29 | 1,037 | -0.07(-0.48%) |
Aug 24, 2020 | 14.15 | 14.36 | 14.15 | 14.36 | 6,692 | +0.34(+2.39%) |
Aug 21, 2020 | 14.00 | 14.06 | 13.98 | 14.02 | 2,400 | -0.07(-0.50%) |
Aug 20, 2020 | 14.03 | 14.15 | 14.03 | 14.09 | 5,141 | -0.08(-0.53%) |
Aug 19, 2020 | 14.09 | 14.19 | 14.09 | 14.17 | 1,321 | -0.03(-0.19%) |
Aug 18, 2020 | 14.30 | 14.35 | 14.19 | 14.19 | 8,035 | -0.12(-0.85%) |
Aug 17, 2020 | 14.50 | 14.50 | 14.24 | 14.31 | 47,877 | -0.13(-0.87%) |
Aug 14, 2020 | 14.30 | 14.48 | 14.30 | 14.44 | 8,700 | -0.04(-0.31%) |
Aug 13, 2020 | 14.66 | 14.66 | 14.43 | 14.48 | 12,196 | -0.07(-0.45%) |
Aug 12, 2020 | 14.70 | 14.81 | 14.52 | 14.55 | 17,918 | +0.04(+0.31%) |
Aug 11, 2020 | 15.01 | 15.01 | 14.51 | 14.51 | 6,423 | -0.17(-1.19%) |
Aug 10, 2020 | 14.44 | 14.76 | 14.44 | 14.68 | 4,600 | +0.36(+2.51%) |
Aug 07, 2020 | 14.12 | 14.32 | 14.07 | 14.32 | 3,700 | +0.17(+1.20%) |
Aug 06, 2020 | 14.23 | 14.23 | 14.15 | 14.15 | 21,011 | +0.04(+0.27%) |
Aug 05, 2020 | 14.04 | 14.11 | 14.01 | 14.11 | 8,056 | +0.19(+1.40%) |
Aug 04, 2020 | 13.79 | 13.92 | 13.79 | 13.92 | 3,331 | +0.13(+0.94%) |
Aug 03, 2020 | 13.71 | 13.80 | 13.64 | 13.79 | 8,907 | +0.15(+1.09%) |
Jul 31, 2020 | 12.80 | 13.65 | 12.80 | 13.64 | 6,600 | +0.01(+0.11%) |
Jul 30, 2020 | 13.49 | 13.66 | 13.49 | 13.62 | 8,914 | +0.04(+0.33%) |
Jul 29, 2020 | 13.34 | 13.63 | 13.34 | 13.58 | 17,831 | +0.09(+0.70%) |
Jul 28, 2020 | 13.50 | 13.54 | 13.38 | 13.49 | 16,095 | +0.02(+0.15%) |
Jul 27, 2020 | 13.53 | 13.53 | 13.46 | 13.47 | 1,602 | -0.08(-0.63%) |
Jul 24, 2020 | 13.62 | 13.63 | 13.54 | 13.55 | 8,200 | -0.18(-1.31%) |
Jul 23, 2020 | 13.49 | 13.89 | 13.49 | 13.73 | 13,562 | -0.12(-0.87%) |
Jul 22, 2020 | 13.76 | 13.85 | 13.71 | 13.85 | 21,285 | +0.16(+1.17%) |
Jul 21, 2020 | 13.61 | 13.69 | 13.53 | 13.69 | 30,222 | +0.17(+1.29%) |
Jul 20, 2020 | 13.41 | 13.57 | 13.41 | 13.52 | 4,390 | -0.09(-0.70%) |
Jul 17, 2020 | 13.57 | 13.62 | 13.57 | 13.61 | 1,800 | +0.03(+0.22%) |
Jul 16, 2020 | 13.57 | 13.66 | 13.56 | 13.58 | 8,979 | -0.04(-0.33%) |
Jul 15, 2020 | 13.60 | 13.62 | 13.50 | 13.62 | 8,117 | +0.31(+2.37%) |
Jul 14, 2020 | 13.09 | 13.32 | 13.09 | 13.31 | 5,440 | +0.10(+0.76%) |
Jul 13, 2020 | 13.41 | 13.41 | 13.12 | 13.21 | 26,609 | -0.25(-1.85%) |
Jul 10, 2020 | 13.43 | 13.46 | 13.31 | 13.46 | 6,500 | +0.16(+1.19%) |
Jul 09, 2020 | 13.53 | 13.53 | 13.30 | 13.30 | 35,516 | -0.34(-2.52%) |
Jul 08, 2020 | 13.68 | 13.72 | 13.55 | 13.64 | 9,360 | +0.02(+0.14%) |
Jul 07, 2020 | 13.77 | 13.77 | 13.62 | 13.62 | 3,959 | -0.27(-1.96%) |
Jul 06, 2020 | 14.07 | 14.07 | 13.85 | 13.90 | 8,640 | -0.04(-0.27%) |
Jul 02, 2020 | 14.22 | 14.22 | 13.93 | 13.94 | 6,500 | -0.03(-0.18%) |