Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.04 | 13.37 | 13.04 | 13.32 | 3,867,487 | +0.27(+2.10%) |
Sep 29, 2020 | 13.13 | 13.20 | 12.97 | 13.04 | 1,461,338 | -0.09(-0.65%) |
Sep 28, 2020 | 13.22 | 13.33 | 13.10 | 13.13 | 3,593,120 | +0.06(+0.43%) |
Sep 25, 2020 | 12.72 | 13.21 | 12.65 | 13.07 | 2,414,617 | +0.27(+2.14%) |
Sep 24, 2020 | 12.56 | 13.01 | 12.50 | 12.80 | 4,503,233 | +0.20(+1.58%) |
Sep 23, 2020 | 12.68 | 12.86 | 12.59 | 12.60 | 2,661,855 | -0.09(-0.67%) |
Sep 22, 2020 | 12.74 | 12.94 | 12.66 | 12.69 | 3,186,452 | -0.07(-0.52%) |
Sep 21, 2020 | 13.05 | 13.14 | 12.69 | 12.75 | 4,050,610 | -0.58(-4.33%) |
Sep 18, 2020 | 13.47 | 13.80 | 13.27 | 13.33 | 5,739,265 | -0.09(-0.70%) |
Sep 17, 2020 | 13.22 | 13.45 | 13.00 | 13.42 | 5,460,997 | -0.03(-0.21%) |
Sep 16, 2020 | 13.54 | 13.81 | 13.41 | 13.45 | 3,332,705 | -0.02(-0.14%) |
Sep 15, 2020 | 13.60 | 13.71 | 13.46 | 13.47 | 3,255,597 | -0.04(-0.28%) |
Sep 14, 2020 | 13.31 | 13.60 | 13.28 | 13.51 | 3,073,737 | +0.30(+2.25%) |
Sep 11, 2020 | 13.11 | 13.27 | 12.95 | 13.21 | 3,736,450 | +0.19(+1.44%) |
Sep 10, 2020 | 13.25 | 13.35 | 12.97 | 13.02 | 3,168,472 | -0.24(-1.77%) |
Sep 09, 2020 | 13.20 | 13.54 | 13.20 | 13.26 | 3,480,659 | +0.08(+0.64%) |
Sep 08, 2020 | 13.71 | 13.71 | 13.16 | 13.17 | 4,233,720 | -0.44(-3.25%) |
Sep 04, 2020 | 13.55 | 13.68 | 13.27 | 13.61 | 3,161,677 | +0.22(+1.61%) |
Sep 03, 2020 | 13.64 | 13.77 | 13.32 | 13.40 | 2,026,981 | -0.24(-1.79%) |
Sep 02, 2020 | 13.37 | 13.67 | 13.32 | 13.64 | 1,437,045 | +0.29(+2.18%) |
Sep 01, 2020 | 13.16 | 13.37 | 13.08 | 13.35 | 2,146,212 | +0.21(+1.57%) |
Aug 31, 2020 | 13.56 | 13.57 | 13.13 | 13.14 | 2,490,656 | -0.45(-3.32%) |
Aug 28, 2020 | 13.55 | 13.64 | 13.48 | 13.60 | 2,815,366 | +0.07(+0.49%) |
Aug 27, 2020 | 13.56 | 13.76 | 13.53 | 13.53 | 2,460,576 | -0.04(-0.28%) |
Aug 26, 2020 | 13.42 | 13.65 | 13.39 | 13.57 | 2,077,685 | +0.05(+0.35%) |
Aug 25, 2020 | 13.68 | 13.72 | 13.43 | 13.52 | 2,887,411 | -0.05(-0.35%) |
Aug 24, 2020 | 13.13 | 13.68 | 13.10 | 13.57 | 6,666,152 | +0.56(+4.34%) |
Aug 21, 2020 | 13.02 | 13.13 | 12.93 | 13.00 | 3,530,216 | -0.09(-0.72%) |
Aug 20, 2020 | 13.17 | 13.29 | 13.00 | 13.10 | 2,578,672 | -0.25(-1.90%) |
Aug 19, 2020 | 13.48 | 13.59 | 13.28 | 13.35 | 3,091,939 | -0.12(-0.91%) |
Aug 18, 2020 | 13.71 | 13.77 | 13.44 | 13.47 | 2,578,141 | -0.25(-1.85%) |
Aug 17, 2020 | 14.10 | 14.17 | 13.72 | 13.73 | 2,516,956 | -0.21(-1.48%) |
Aug 14, 2020 | 13.77 | 14.18 | 13.71 | 13.93 | 2,219,215 | +0.08(+0.54%) |
Aug 13, 2020 | 13.79 | 13.93 | 13.72 | 13.86 | 2,185,942 | +0.00(+0.00%) |
Aug 12, 2020 | 14.10 | 14.16 | 13.83 | 13.86 | 2,705,535 | -0.08(-0.61%) |
Aug 11, 2020 | 14.08 | 14.28 | 13.93 | 13.94 | 3,501,049 | +0.11(+0.82%) |
Aug 10, 2020 | 13.92 | 13.97 | 13.77 | 13.83 | 2,360,036 | -0.04(-0.27%) |
Aug 07, 2020 | 13.53 | 13.91 | 13.45 | 13.87 | 2,731,448 | +0.30(+2.22%) |
Aug 06, 2020 | 13.63 | 13.78 | 13.54 | 13.57 | 1,771,599 | -0.07(-0.48%) |
Aug 05, 2020 | 13.54 | 13.78 | 13.54 | 13.63 | 2,011,952 | +0.14(+1.05%) |
Aug 04, 2020 | 13.29 | 13.60 | 13.27 | 13.49 | 2,177,327 | +0.13(+0.99%) |
Aug 03, 2020 | 13.18 | 13.48 | 13.16 | 13.36 | 3,381,426 | +0.25(+1.94%) |
Jul 31, 2020 | 13.22 | 13.50 | 12.97 | 13.11 | 2,971,717 | -0.13(-0.99%) |
Jul 30, 2020 | 13.50 | 13.60 | 13.19 | 13.24 | 2,148,737 | -0.40(-2.96%) |
Jul 29, 2020 | 13.46 | 13.72 | 13.46 | 13.64 | 3,028,143 | +0.19(+1.40%) |
Jul 28, 2020 | 13.64 | 13.69 | 13.41 | 13.45 | 1,929,699 | -0.25(-1.85%) |
Jul 27, 2020 | 13.56 | 13.78 | 13.48 | 13.71 | 2,905,363 | +0.20(+1.46%) |
Jul 24, 2020 | 13.46 | 13.57 | 13.42 | 13.51 | 2,967,781 | +0.06(+0.42%) |
Jul 23, 2020 | 13.46 | 13.60 | 13.35 | 13.45 | 2,456,270 | -0.01(-0.07%) |
Jul 22, 2020 | 13.26 | 13.55 | 13.22 | 13.46 | 5,724,798 | +0.21(+1.56%) |
Jul 21, 2020 | 13.49 | 14.01 | 13.22 | 13.26 | 7,918,315 | -0.09(-0.70%) |
Jul 20, 2020 | 13.46 | 13.66 | 13.28 | 13.35 | 5,393,135 | -0.04(-0.28%) |
Jul 17, 2020 | 13.46 | 13.49 | 13.24 | 13.39 | 3,391,948 | -0.02(-0.14%) |
Jul 16, 2020 | 13.31 | 13.63 | 13.25 | 13.41 | 3,462,956 | +0.10(+0.78%) |
Jul 15, 2020 | 13.38 | 13.46 | 13.28 | 13.30 | 3,201,997 | +0.14(+1.07%) |
Jul 14, 2020 | 12.91 | 13.18 | 12.85 | 13.16 | 3,353,473 | +0.32(+2.49%) |
Jul 13, 2020 | 13.12 | 13.26 | 12.78 | 12.84 | 4,197,051 | -0.35(-2.64%) |
Jul 10, 2020 | 12.87 | 13.26 | 12.85 | 13.19 | 1,868,650 | +0.31(+2.41%) |
Jul 09, 2020 | 13.25 | 13.29 | 12.80 | 12.88 | 3,295,431 | -0.34(-2.56%) |
Jul 08, 2020 | 12.99 | 13.26 | 12.97 | 13.22 | 3,670,305 | +0.21(+1.59%) |
Jul 07, 2020 | 13.19 | 13.22 | 12.95 | 13.01 | 2,116,526 | -0.28(-2.12%) |
Jul 06, 2020 | 13.47 | 13.49 | 13.19 | 13.29 | 1,959,649 | +0.05(+0.35%) |
Jul 02, 2020 | 13.22 | 13.42 | 13.20 | 13.25 | 2,795,690 | +0.20(+1.51%) |