Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.00 | 13.19 | 12.92 | 12.92 | 5,444 | -0.16(-1.20%) |
Sep 29, 2020 | 13.21 | 13.21 | 13.04 | 13.08 | 6,694 | -0.30(-2.21%) |
Sep 28, 2020 | 13.17 | 13.56 | 13.17 | 13.38 | 12,119 | +0.24(+1.80%) |
Sep 25, 2020 | 13.34 | 13.34 | 13.04 | 13.14 | 13,612 | -0.07(-0.52%) |
Sep 24, 2020 | 13.28 | 13.33 | 13.10 | 13.21 | 8,057 | +0.09(+0.68%) |
Sep 23, 2020 | 13.56 | 13.63 | 13.10 | 13.12 | 16,186 | -0.51(-3.75%) |
Sep 22, 2020 | 13.61 | 13.98 | 13.39 | 13.63 | 13,304 | -0.07(-0.50%) |
Sep 21, 2020 | 14.79 | 15.06 | 13.42 | 13.70 | 23,699 | -1.65(-10.77%) |
Sep 18, 2020 | 14.04 | 15.65 | 13.80 | 15.36 | 93,258 | +1.47(+10.56%) |
Sep 17, 2020 | 13.55 | 13.89 | 13.55 | 13.89 | 3,543 | +0.20(+1.44%) |
Sep 16, 2020 | 13.70 | 13.73 | 13.68 | 13.69 | 14,142 | +0.01(+0.07%) |
Sep 15, 2020 | 14.14 | 14.16 | 13.68 | 13.68 | 9,132 | -0.27(-1.90%) |
Sep 14, 2020 | 13.95 | 13.97 | 13.80 | 13.95 | 7,593 | +0.17(+1.21%) |
Sep 11, 2020 | 14.09 | 14.18 | 13.78 | 13.78 | 9,346 | -0.33(-2.37%) |
Sep 10, 2020 | 14.24 | 14.50 | 14.12 | 14.12 | 7,979 | +0.06(+0.42%) |
Sep 09, 2020 | 13.98 | 14.63 | 13.88 | 14.06 | 9,755 | +0.21(+1.49%) |
Sep 08, 2020 | 14.22 | 14.22 | 13.85 | 13.85 | 19,339 | -0.64(-4.42%) |
Sep 04, 2020 | 14.35 | 14.53 | 13.88 | 14.49 | 13,206 | +0.43(+3.08%) |
Sep 03, 2020 | 14.37 | 14.52 | 14.04 | 14.06 | 8,916 | -0.34(-2.39%) |
Sep 02, 2020 | 14.16 | 14.69 | 14.16 | 14.40 | 10,806 | +0.13(+0.90%) |
Sep 01, 2020 | 14.22 | 14.33 | 14.00 | 14.27 | 10,179 | +0.14(+0.97%) |
Aug 31, 2020 | 14.27 | 14.52 | 13.97 | 14.14 | 21,172 | -0.30(-2.05%) |
Aug 28, 2020 | 14.66 | 14.71 | 14.12 | 14.43 | 8,838 | +0.40(+2.88%) |
Aug 27, 2020 | 14.24 | 14.36 | 13.77 | 14.03 | 6,621 | -0.02(-0.14%) |
Aug 26, 2020 | 14.87 | 14.87 | 14.05 | 14.05 | 6,228 | -0.67(-4.55%) |
Aug 25, 2020 | 15.17 | 15.32 | 14.72 | 14.72 | 8,266 | -0.47(-3.11%) |
Aug 24, 2020 | 15.26 | 15.31 | 14.88 | 15.19 | 8,679 | +0.02(+0.13%) |
Aug 21, 2020 | 15.24 | 15.74 | 15.16 | 15.17 | 13,308 | -0.17(-1.09%) |
Aug 20, 2020 | 14.96 | 15.35 | 14.96 | 15.34 | 18,877 | +0.24(+1.56%) |
Aug 19, 2020 | 14.57 | 15.10 | 14.57 | 15.10 | 10,412 | +0.53(+3.65%) |
Aug 18, 2020 | 13.93 | 14.74 | 13.80 | 14.57 | 13,574 | +0.38(+2.71%) |
Aug 17, 2020 | 14.47 | 14.48 | 13.61 | 14.18 | 8,843 | -0.33(-2.31%) |
Aug 14, 2020 | 14.53 | 14.58 | 14.32 | 14.52 | 4,295 | -0.11(-0.73%) |
Aug 13, 2020 | 14.53 | 14.79 | 13.73 | 14.63 | 6,995 | -0.13(-0.86%) |
Aug 12, 2020 | 14.67 | 14.83 | 14.23 | 14.75 | 5,036 | +0.29(+2.03%) |
Aug 11, 2020 | 15.07 | 15.07 | 14.44 | 14.46 | 8,239 | -0.44(-2.95%) |
Aug 10, 2020 | 14.96 | 15.04 | 14.86 | 14.90 | 5,658 | +0.01(+0.07%) |
Aug 07, 2020 | 13.69 | 15.03 | 13.69 | 14.89 | 16,466 | +1.13(+8.24%) |
Aug 06, 2020 | 13.72 | 13.85 | 13.70 | 13.76 | 13,280 | -0.10(-0.71%) |
Aug 05, 2020 | 13.71 | 14.15 | 13.70 | 13.85 | 8,226 | +0.38(+2.83%) |
Aug 04, 2020 | 13.30 | 13.55 | 13.21 | 13.47 | 8,306 | +0.03(+0.22%) |
Aug 03, 2020 | 12.63 | 13.47 | 12.63 | 13.44 | 8,840 | +0.93(+7.42%) |
Jul 31, 2020 | 12.99 | 13.02 | 12.35 | 12.52 | 24,239 | -0.51(-3.90%) |
Jul 30, 2020 | 13.46 | 13.66 | 13.02 | 13.02 | 25,043 | -0.64(-4.65%) |
Jul 29, 2020 | 14.19 | 14.19 | 13.49 | 13.66 | 12,914 | +0.05(+0.36%) |
Jul 28, 2020 | 13.78 | 14.95 | 13.56 | 13.61 | 7,530 | -0.29(-2.11%) |
Jul 27, 2020 | 13.78 | 14.10 | 13.78 | 13.90 | 6,511 | +0.05(+0.35%) |
Jul 24, 2020 | 13.91 | 13.92 | 13.76 | 13.85 | 5,011 | -0.11(-0.77%) |
Jul 23, 2020 | 14.27 | 14.27 | 13.92 | 13.96 | 10,326 | -0.31(-2.19%) |
Jul 22, 2020 | 14.50 | 14.50 | 14.21 | 14.27 | 6,509 | -0.39(-2.67%) |
Jul 21, 2020 | 14.61 | 14.95 | 14.29 | 14.67 | 17,713 | +0.24(+1.69%) |
Jul 20, 2020 | 14.46 | 14.54 | 14.35 | 14.42 | 10,917 | +0.00(+0.00%) |
Jul 17, 2020 | 14.31 | 14.52 | 14.30 | 14.42 | 8,182 | +0.04(+0.27%) |
Jul 16, 2020 | 14.62 | 14.62 | 14.18 | 14.38 | 14,645 | +0.04(+0.27%) |
Jul 15, 2020 | 14.96 | 14.96 | 14.34 | 14.34 | 23,521 | -0.25(-1.74%) |
Jul 14, 2020 | 14.57 | 14.60 | 14.23 | 14.60 | 10,221 | +0.49(+3.47%) |
Jul 13, 2020 | 14.15 | 14.15 | 13.67 | 14.11 | 6,979 | +0.14(+0.98%) |
Jul 10, 2020 | 13.45 | 13.98 | 13.45 | 13.97 | 8,795 | +0.42(+3.10%) |
Jul 09, 2020 | 13.42 | 13.73 | 13.14 | 13.55 | 26,633 | +0.15(+1.09%) |
Jul 08, 2020 | 13.56 | 13.70 | 13.28 | 13.40 | 13,166 | -0.28(-2.07%) |
Jul 07, 2020 | 14.10 | 14.71 | 13.62 | 13.69 | 23,326 | -0.62(-4.31%) |
Jul 06, 2020 | 14.46 | 14.61 | 14.10 | 14.30 | 7,287 | +0.21(+1.46%) |
Jul 02, 2020 | 14.51 | 14.53 | 14.10 | 14.10 | 10,534 | -0.05(-0.35%) |