Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.01 | 13.24 | 12.47 | 12.60 | 91,026 | -0.30(-2.33%) |
Sep 29, 2020 | 13.10 | 13.14 | 12.61 | 12.90 | 68,289 | -0.24(-1.82%) |
Sep 28, 2020 | 12.67 | 13.33 | 12.67 | 13.14 | 70,414 | +0.56(+4.47%) |
Sep 25, 2020 | 12.23 | 12.66 | 12.21 | 12.57 | 50,391 | +0.22(+1.81%) |
Sep 24, 2020 | 12.32 | 12.64 | 12.18 | 12.35 | 84,183 | +0.06(+0.50%) |
Sep 23, 2020 | 12.66 | 12.85 | 12.20 | 12.29 | 119,846 | -0.34(-2.68%) |
Sep 22, 2020 | 12.57 | 12.88 | 12.50 | 12.63 | 100,116 | +0.16(+1.30%) |
Sep 21, 2020 | 13.21 | 13.25 | 12.45 | 12.47 | 247,997 | -1.04(-7.70%) |
Sep 18, 2020 | 14.11 | 14.31 | 13.47 | 13.51 | 284,425 | -0.81(-5.65%) |
Sep 17, 2020 | 14.47 | 14.55 | 14.22 | 14.31 | 103,384 | -0.10(-0.68%) |
Sep 16, 2020 | 14.30 | 14.58 | 14.26 | 14.41 | 81,291 | +0.16(+1.11%) |
Sep 15, 2020 | 14.29 | 14.62 | 14.23 | 14.25 | 80,127 | +0.04(+0.26%) |
Sep 14, 2020 | 13.64 | 14.23 | 13.63 | 14.22 | 100,162 | +0.66(+4.88%) |
Sep 11, 2020 | 13.94 | 13.94 | 13.44 | 13.55 | 112,267 | -0.31(-2.22%) |
Sep 10, 2020 | 14.20 | 14.20 | 13.81 | 13.86 | 101,645 | -0.24(-1.71%) |
Sep 09, 2020 | 14.20 | 14.46 | 14.03 | 14.10 | 97,942 | -0.02(-0.11%) |
Sep 08, 2020 | 14.34 | 14.37 | 14.06 | 14.12 | 95,703 | -0.31(-2.14%) |
Sep 04, 2020 | 14.65 | 14.74 | 14.24 | 14.43 | 105,084 | -0.11(-0.78%) |
Sep 03, 2020 | 14.53 | 14.82 | 14.28 | 14.54 | 98,179 | -0.04(-0.26%) |
Sep 02, 2020 | 14.28 | 14.62 | 14.20 | 14.58 | 107,655 | +0.27(+1.89%) |
Sep 01, 2020 | 14.28 | 14.49 | 13.99 | 14.31 | 441,104 | -0.10(-0.68%) |
Aug 31, 2020 | 14.57 | 14.60 | 14.26 | 14.40 | 137,273 | -0.22(-1.49%) |
Aug 28, 2020 | 14.43 | 14.68 | 14.28 | 14.62 | 99,231 | +0.15(+1.04%) |
Aug 27, 2020 | 14.32 | 14.69 | 14.27 | 14.47 | 91,209 | +0.13(+0.89%) |
Aug 26, 2020 | 14.35 | 14.50 | 14.12 | 14.34 | 165,259 | -0.02(-0.10%) |
Aug 25, 2020 | 13.61 | 14.40 | 13.53 | 14.36 | 165,515 | +0.82(+6.05%) |
Aug 24, 2020 | 13.26 | 13.55 | 12.96 | 13.54 | 133,950 | +0.57(+4.41%) |
Aug 21, 2020 | 13.04 | 13.16 | 12.74 | 12.97 | 176,515 | -0.14(-1.09%) |
Aug 20, 2020 | 12.86 | 13.22 | 12.64 | 13.11 | 73,735 | +0.25(+1.93%) |
Aug 19, 2020 | 13.57 | 13.60 | 12.83 | 12.86 | 86,440 | -0.72(-5.31%) |
Aug 18, 2020 | 13.95 | 13.95 | 13.54 | 13.58 | 41,400 | -0.43(-3.06%) |
Aug 17, 2020 | 13.83 | 14.07 | 13.73 | 14.01 | 57,995 | +0.20(+1.41%) |
Aug 14, 2020 | 13.63 | 14.06 | 13.57 | 13.82 | 41,501 | +0.01(+0.06%) |
Aug 13, 2020 | 14.03 | 14.29 | 13.75 | 13.81 | 34,378 | -0.33(-2.34%) |
Aug 12, 2020 | 13.94 | 14.23 | 13.90 | 14.14 | 53,527 | +0.29(+2.06%) |
Aug 11, 2020 | 14.30 | 14.46 | 13.83 | 13.86 | 71,482 | -0.23(-1.60%) |
Aug 10, 2020 | 13.67 | 14.30 | 13.62 | 14.08 | 92,979 | +0.56(+4.11%) |
Aug 07, 2020 | 12.97 | 13.66 | 12.95 | 13.52 | 77,416 | +0.58(+4.47%) |
Aug 06, 2020 | 12.82 | 13.10 | 12.80 | 12.95 | 78,023 | -0.03(-0.23%) |
Aug 05, 2020 | 13.24 | 13.25 | 12.87 | 12.98 | 56,180 | -0.17(-1.26%) |
Aug 04, 2020 | 12.95 | 13.19 | 12.80 | 13.14 | 97,015 | +0.13(+0.98%) |
Aug 03, 2020 | 12.77 | 13.06 | 12.71 | 13.01 | 118,370 | +0.26(+2.00%) |
Jul 31, 2020 | 12.80 | 13.15 | 12.51 | 12.76 | 123,972 | -0.36(-2.75%) |
Jul 30, 2020 | 13.15 | 13.31 | 12.98 | 13.12 | 82,830 | -0.29(-2.13%) |
Jul 29, 2020 | 13.13 | 13.46 | 13.02 | 13.40 | 109,238 | +0.28(+2.12%) |
Jul 28, 2020 | 12.85 | 13.26 | 12.78 | 13.13 | 102,587 | +0.20(+1.57%) |
Jul 27, 2020 | 12.74 | 13.00 | 12.48 | 12.92 | 75,223 | +0.14(+1.06%) |
Jul 24, 2020 | 12.87 | 13.05 | 12.77 | 12.79 | 66,775 | -0.13(-0.99%) |
Jul 23, 2020 | 13.11 | 13.23 | 12.66 | 12.92 | 68,449 | -0.22(-1.66%) |
Jul 22, 2020 | 12.94 | 13.35 | 12.91 | 13.13 | 60,724 | +0.08(+0.63%) |
Jul 21, 2020 | 12.81 | 13.32 | 12.81 | 13.05 | 78,676 | +0.39(+3.09%) |
Jul 20, 2020 | 13.24 | 13.34 | 12.59 | 12.66 | 94,698 | -0.71(-5.29%) |
Jul 17, 2020 | 13.34 | 13.48 | 13.00 | 13.37 | 93,112 | +0.11(+0.85%) |
Jul 16, 2020 | 13.22 | 13.33 | 13.08 | 13.25 | 75,173 | -0.04(-0.28%) |
Jul 15, 2020 | 13.34 | 13.57 | 13.24 | 13.29 | 106,498 | +0.27(+2.08%) |
Jul 14, 2020 | 12.77 | 13.20 | 12.74 | 13.02 | 135,534 | +0.23(+1.76%) |
Jul 13, 2020 | 13.26 | 13.28 | 12.68 | 12.80 | 132,508 | -0.43(-3.24%) |
Jul 10, 2020 | 13.13 | 13.25 | 13.03 | 13.22 | 173,854 | +0.06(+0.46%) |
Jul 09, 2020 | 13.16 | 13.52 | 13.03 | 13.16 | 166,808 | -0.08(-0.62%) |
Jul 08, 2020 | 13.34 | 13.34 | 12.86 | 13.25 | 169,563 | +0.09(+0.69%) |
Jul 07, 2020 | 13.18 | 13.36 | 13.01 | 13.16 | 113,034 | -0.19(-1.41%) |
Jul 06, 2020 | 13.70 | 13.81 | 13.19 | 13.34 | 115,385 | -0.15(-1.11%) |
Jul 02, 2020 | 13.63 | 13.68 | 13.21 | 13.49 | 105,616 | +0.10(+0.73%) |