Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.10 | 13.15 | 13.07 | 13.08 | 41,187 | -0.07(-0.50%) |
Sep 29, 2020 | 13.26 | 13.26 | 13.12 | 13.15 | 25,198 | -0.04(-0.33%) |
Sep 28, 2020 | 13.08 | 13.20 | 13.08 | 13.19 | 22,037 | +0.06(+0.45%) |
Sep 25, 2020 | 13.17 | 13.17 | 13.09 | 13.13 | 20,553 | +0.02(+0.13%) |
Sep 24, 2020 | 13.18 | 13.18 | 13.10 | 13.11 | 22,202 | +0.03(+0.19%) |
Sep 23, 2020 | 13.42 | 13.42 | 13.00 | 13.09 | 55,865 | -0.20(-1.51%) |
Sep 22, 2020 | 13.42 | 13.48 | 13.28 | 13.29 | 40,358 | -0.15(-1.12%) |
Sep 21, 2020 | 13.47 | 13.49 | 13.43 | 13.44 | 46,559 | -0.10(-0.74%) |
Sep 18, 2020 | 13.62 | 13.64 | 13.53 | 13.54 | 45,527 | -0.13(-0.98%) |
Sep 17, 2020 | 13.64 | 13.67 | 13.64 | 13.67 | 21,335 | +0.01(+0.06%) |
Sep 16, 2020 | 13.71 | 13.74 | 13.58 | 13.67 | 42,180 | +0.02(+0.12%) |
Sep 15, 2020 | 13.57 | 13.66 | 13.57 | 13.65 | 31,496 | +0.04(+0.32%) |
Sep 14, 2020 | 13.62 | 13.70 | 13.59 | 13.61 | 28,086 | -0.02(-0.18%) |
Sep 11, 2020 | 13.55 | 13.66 | 13.55 | 13.63 | 8,157 | +0.06(+0.43%) |
Sep 10, 2020 | 13.52 | 13.59 | 13.52 | 13.57 | 21,921 | -0.02(-0.12%) |
Sep 09, 2020 | 13.44 | 13.71 | 13.42 | 13.59 | 17,590 | +0.23(+1.75%) |
Sep 08, 2020 | 13.34 | 13.43 | 13.34 | 13.35 | 31,979 | +0.05(+0.38%) |
Sep 04, 2020 | 13.34 | 13.37 | 13.20 | 13.30 | 44,624 | -0.02(-0.13%) |
Sep 03, 2020 | 13.34 | 13.37 | 13.16 | 13.32 | 39,204 | -0.09(-0.68%) |
Sep 02, 2020 | 13.29 | 13.41 | 13.29 | 13.41 | 37,927 | +0.10(+0.75%) |
Sep 01, 2020 | 13.32 | 13.34 | 13.24 | 13.31 | 71,594 | +0.06(+0.44%) |
Aug 31, 2020 | 13.14 | 13.30 | 13.13 | 13.25 | 52,235 | +0.09(+0.70%) |
Aug 28, 2020 | 13.12 | 13.18 | 13.12 | 13.16 | 29,509 | +0.09(+0.70%) |
Aug 27, 2020 | 13.07 | 13.12 | 13.05 | 13.07 | 27,322 | +0.00(+0.00%) |
Aug 26, 2020 | 13.11 | 13.12 | 13.05 | 13.07 | 31,037 | -0.04(-0.32%) |
Aug 25, 2020 | 13.35 | 13.35 | 13.10 | 13.11 | 49,811 | -0.13(-1.01%) |
Aug 24, 2020 | 13.25 | 13.30 | 13.21 | 13.25 | 48,869 | +0.06(+0.44%) |
Aug 21, 2020 | 13.42 | 13.46 | 13.13 | 13.19 | 147,907 | -0.31(-2.29%) |
Aug 20, 2020 | 13.43 | 13.50 | 13.42 | 13.50 | 28,036 | -0.02(-0.12%) |
Aug 19, 2020 | 13.73 | 13.73 | 13.50 | 13.51 | 29,586 | -0.16(-1.16%) |
Aug 18, 2020 | 13.70 | 13.73 | 13.67 | 13.67 | 38,189 | -0.05(-0.36%) |
Aug 17, 2020 | 13.85 | 13.85 | 13.72 | 13.72 | 25,421 | -0.03(-0.24%) |
Aug 14, 2020 | 13.82 | 13.82 | 13.74 | 13.75 | 43,784 | -0.07(-0.48%) |
Aug 13, 2020 | 13.82 | 13.86 | 13.82 | 13.82 | 24,251 | +0.06(+0.44%) |
Aug 12, 2020 | 13.77 | 13.79 | 13.75 | 13.76 | 26,958 | -0.04(-0.30%) |
Aug 11, 2020 | 13.74 | 13.82 | 13.74 | 13.80 | 35,623 | +0.05(+0.36%) |
Aug 10, 2020 | 13.80 | 13.83 | 13.74 | 13.75 | 35,040 | +0.03(+0.24%) |
Aug 07, 2020 | 13.98 | 13.98 | 13.54 | 13.72 | 68,034 | -0.22(-1.61%) |
Aug 06, 2020 | 14.12 | 14.12 | 13.94 | 13.94 | 44,986 | -0.08(-0.59%) |
Aug 05, 2020 | 14.10 | 14.10 | 14.03 | 14.03 | 21,046 | +0.01(+0.06%) |
Aug 04, 2020 | 14.11 | 14.11 | 14.02 | 14.02 | 93,535 | -0.01(-0.06%) |
Aug 03, 2020 | 14.08 | 14.11 | 13.96 | 14.03 | 86,003 | +0.05(+0.36%) |
Jul 31, 2020 | 14.03 | 14.03 | 13.87 | 13.98 | 29,501 | +0.13(+0.96%) |
Jul 30, 2020 | 13.74 | 13.84 | 13.71 | 13.84 | 25,311 | +0.12(+0.91%) |
Jul 29, 2020 | 13.72 | 13.72 | 13.66 | 13.72 | 13,357 | +0.04(+0.30%) |
Jul 28, 2020 | 13.67 | 13.74 | 13.67 | 13.68 | 26,505 | +0.02(+0.12%) |
Jul 27, 2020 | 13.62 | 13.76 | 13.59 | 13.66 | 35,700 | +0.05(+0.37%) |
Jul 24, 2020 | 13.42 | 13.62 | 13.42 | 13.61 | 51,537 | +0.20(+1.51%) |
Jul 23, 2020 | 13.40 | 13.41 | 13.40 | 13.41 | 31,326 | +0.02(+0.17%) |
Jul 22, 2020 | 13.32 | 13.40 | 13.32 | 13.39 | 28,286 | +0.07(+0.56%) |
Jul 21, 2020 | 13.29 | 13.35 | 13.26 | 13.31 | 52,118 | -0.01(-0.06%) |
Jul 20, 2020 | 13.28 | 13.33 | 13.26 | 13.32 | 36,255 | +0.07(+0.50%) |
Jul 17, 2020 | 13.16 | 13.27 | 13.16 | 13.25 | 38,894 | +0.05(+0.41%) |
Jul 16, 2020 | 13.15 | 13.22 | 13.10 | 13.20 | 34,054 | +0.05(+0.35%) |
Jul 15, 2020 | 13.14 | 13.21 | 13.12 | 13.15 | 26,056 | +0.02(+0.13%) |
Jul 14, 2020 | 13.30 | 13.42 | 13.10 | 13.14 | 105,984 | -0.19(-1.41%) |
Jul 13, 2020 | 13.44 | 13.48 | 13.33 | 13.33 | 58,673 | -0.08(-0.62%) |
Jul 10, 2020 | 13.26 | 13.44 | 13.26 | 13.41 | 52,102 | +0.07(+0.56%) |
Jul 09, 2020 | 13.43 | 13.43 | 13.33 | 13.33 | 42,087 | -0.07(-0.56%) |
Jul 08, 2020 | 13.24 | 13.42 | 13.24 | 13.41 | 38,985 | +0.12(+0.93%) |
Jul 07, 2020 | 12.90 | 13.29 | 12.90 | 13.29 | 63,496 | +0.35(+2.69%) |
Jul 06, 2020 | 13.09 | 13.10 | 12.89 | 12.94 | 82,434 | -0.08(-0.64%) |
Jul 02, 2020 | 12.87 | 13.08 | 12.84 | 13.02 | 55,366 | +0.12(+0.96%) |