Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.77 | 14.95 | 14.41 | 14.95 | 3,766 | +0.51(+3.52%) |
Sep 29, 2020 | 14.44 | 14.77 | 14.40 | 14.44 | 5,032 | +0.05(+0.37%) |
Sep 28, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 265 | +0.03(+0.24%) |
Sep 25, 2020 | 14.36 | 14.36 | 14.36 | 427 | +0.00(+0.00%) | |
Sep 24, 2020 | 14.10 | 14.52 | 14.10 | 14.36 | 1,158 | +0.34(+2.40%) |
Sep 23, 2020 | 14.41 | 14.47 | 14.02 | 14.02 | 3,425 | -0.66(-4.52%) |
Sep 22, 2020 | 14.68 | 14.68 | 14.68 | 14.68 | 361 | +0.04(+0.28%) |
Sep 21, 2020 | 14.67 | 14.67 | 14.64 | 14.64 | 1,294 | -0.23(-1.53%) |
Sep 18, 2020 | 14.79 | 14.87 | 14.64 | 14.87 | 2,243 | -0.03(-0.18%) |
Sep 17, 2020 | 13.88 | 14.96 | 13.88 | 14.89 | 6,884 | +0.69(+4.83%) |
Sep 16, 2020 | 14.41 | 14.41 | 13.87 | 14.21 | 2,041 | -0.28(-1.94%) |
Sep 15, 2020 | 14.72 | 14.93 | 14.49 | 14.49 | 2,146 | -0.23(-1.55%) |
Sep 14, 2020 | 14.67 | 14.93 | 14.67 | 14.72 | 820 | +0.42(+2.91%) |
Sep 11, 2020 | 14.63 | 14.63 | 14.02 | 14.30 | 4,750 | -0.63(-4.21%) |
Sep 10, 2020 | 14.71 | 15.00 | 14.63 | 14.93 | 3,363 | +0.36(+2.44%) |
Sep 09, 2020 | 14.44 | 14.77 | 14.44 | 14.57 | 6,467 | +0.63(+4.51%) |
Sep 08, 2020 | 13.93 | 14.45 | 13.93 | 13.94 | 7,679 | -0.22(-1.55%) |
Sep 04, 2020 | 14.23 | 14.23 | 13.60 | 14.16 | 2,375 | -0.06(-0.45%) |
Sep 03, 2020 | 14.82 | 14.82 | 13.90 | 14.23 | 4,169 | +0.14(+1.00%) |
Sep 02, 2020 | 14.78 | 14.92 | 14.09 | 14.09 | 6,198 | -0.63(-4.27%) |
Sep 01, 2020 | 15.57 | 15.57 | 13.02 | 14.72 | 32,826 | -0.85(-5.45%) |
Aug 31, 2020 | 15.88 | 15.88 | 15.57 | 15.57 | 1,076 | +0.10(+0.66%) |
Aug 28, 2020 | 15.49 | 15.76 | 15.19 | 15.46 | 4,618 | -0.28(-1.75%) |
Aug 27, 2020 | 15.60 | 15.88 | 15.19 | 15.74 | 7,615 | +0.14(+0.89%) |
Aug 26, 2020 | 15.63 | 15.82 | 15.60 | 15.60 | 2,732 | -0.02(-0.13%) |
Aug 25, 2020 | 14.95 | 15.87 | 14.85 | 15.62 | 29,004 | +0.92(+6.25%) |
Aug 24, 2020 | 14.90 | 14.90 | 14.42 | 14.70 | 7,101 | -0.17(-1.14%) |
Aug 21, 2020 | 14.75 | 14.96 | 14.70 | 14.87 | 2,507 | +0.20(+1.40%) |
Aug 20, 2020 | 14.61 | 14.88 | 14.42 | 14.67 | 13,243 | +0.12(+0.80%) |
Aug 19, 2020 | 14.61 | 14.61 | 14.39 | 14.55 | 1,933 | +0.14(+0.95%) |
Aug 18, 2020 | 14.39 | 14.65 | 13.87 | 14.41 | 6,393 | +0.03(+0.21%) |
Aug 17, 2020 | 13.92 | 13.92 | 14.38 | 746 | +0.46(+3.30%) | |
Aug 14, 2020 | 14.25 | 14.49 | 13.91 | 13.92 | 4,354 | +0.16(+1.18%) |
Aug 13, 2020 | 13.33 | 13.76 | 13.33 | 13.76 | 1,283 | -0.45(-3.20%) |
Aug 12, 2020 | 13.61 | 14.27 | 13.61 | 14.22 | 5,494 | +0.31(+2.23%) |
Aug 11, 2020 | 14.17 | 14.52 | 13.75 | 13.91 | 2,186 | +0.18(+1.30%) |
Aug 10, 2020 | 14.02 | 14.57 | 13.12 | 13.73 | 3,871 | +0.45(+3.40%) |
Aug 07, 2020 | 14.59 | 14.59 | 13.08 | 13.28 | 14,647 | -0.84(-5.96%) |
Aug 06, 2020 | 13.48 | 14.16 | 13.28 | 14.12 | 10,115 | +0.64(+4.72%) |
Aug 05, 2020 | 13.21 | 13.48 | 13.21 | 13.48 | 2,640 | +0.26(+1.95%) |
Aug 04, 2020 | 13.20 | 13.58 | 13.10 | 13.22 | 6,980 | +0.05(+0.34%) |
Aug 03, 2020 | 13.07 | 13.45 | 13.03 | 13.18 | 17,922 | +0.11(+0.81%) |
Jul 31, 2020 | 12.87 | 13.07 | 12.85 | 13.07 | 4,486 | +0.34(+2.68%) |
Jul 30, 2020 | 13.07 | 13.07 | 12.51 | 12.73 | 1,908 | -0.21(-1.61%) |
Jul 29, 2020 | 12.49 | 13.07 | 12.49 | 12.94 | 7,059 | -0.12(-0.96%) |
Jul 28, 2020 | 12.62 | 13.06 | 12.60 | 13.06 | 7,917 | +0.58(+4.67%) |
Jul 27, 2020 | 12.13 | 12.48 | 12.06 | 12.48 | 12,450 | +1.00(+8.71%) |
Jul 24, 2020 | 12.13 | 12.13 | 11.34 | 11.48 | 6,333 | -0.35(-2.94%) |
Jul 23, 2020 | 11.55 | 11.83 | 11.31 | 11.83 | 7,541 | -0.24(-1.95%) |
Jul 22, 2020 | 12.05 | 12.06 | 12.05 | 12.06 | 812 | +0.02(+0.13%) |
Jul 21, 2020 | 12.13 | 12.13 | 12.05 | 12.05 | 2,598 | -0.11(-0.87%) |
Jul 20, 2020 | 12.25 | 12.27 | 12.13 | 12.16 | 9,312 | +0.03(+0.25%) |
Jul 17, 2020 | 11.72 | 12.13 | 11.69 | 12.13 | 16,890 | +0.55(+4.77%) |
Jul 16, 2020 | 11.51 | 11.57 | 11.51 | 11.57 | 407 | -0.00(-0.01%) |
Jul 15, 2020 | 11.75 | 11.75 | 11.42 | 11.57 | 4,797 | -0.16(-1.41%) |
Jul 14, 2020 | 11.75 | 11.75 | 11.63 | 11.74 | 9,247 | -0.13(-1.11%) |
Jul 13, 2020 | 11.94 | 11.94 | 11.71 | 11.87 | 2,388 | +0.20(+1.72%) |
Jul 10, 2020 | 12.11 | 12.63 | 11.63 | 11.67 | 2,639 | -0.46(-3.81%) |
Jul 09, 2020 | 12.27 | 12.47 | 11.67 | 12.13 | 7,141 | -0.35(-2.80%) |
Jul 08, 2020 | 12.53 | 12.73 | 12.40 | 12.48 | 9,470 | +0.36(+2.94%) |
Jul 07, 2020 | 12.13 | 12.13 | 11.99 | 12.13 | 9,660 | +0.05(+0.38%) |
Jul 06, 2020 | 12.12 | 12.12 | 11.00 | 12.08 | 11,998 | +0.06(+0.50%) |
Jul 02, 2020 | 11.75 | 12.02 | 11.75 | 12.02 | 6,201 | +0.20(+1.73%) |