Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.15 | 13.25 | 12.79 | 12.89 | 1,592,128 | +0.08(+0.59%) |
Sep 29, 2020 | 13.07 | 13.14 | 12.57 | 12.82 | 1,432,226 | -0.25(-1.89%) |
Sep 28, 2020 | 12.84 | 13.24 | 12.79 | 13.07 | 1,512,514 | +0.49(+3.92%) |
Sep 25, 2020 | 12.38 | 12.67 | 12.30 | 12.57 | 1,103,177 | +0.17(+1.39%) |
Sep 24, 2020 | 12.10 | 12.52 | 11.71 | 12.40 | 1,826,477 | +0.22(+1.82%) |
Sep 23, 2020 | 12.70 | 12.87 | 12.18 | 12.18 | 1,299,610 | -0.44(-3.52%) |
Sep 22, 2020 | 12.67 | 12.84 | 12.52 | 12.62 | 1,316,373 | +0.05(+0.39%) |
Sep 21, 2020 | 12.84 | 12.94 | 12.42 | 12.57 | 1,702,170 | -0.44(-3.41%) |
Sep 18, 2020 | 13.19 | 13.32 | 12.99 | 13.02 | 2,891,869 | -0.12(-0.94%) |
Sep 17, 2020 | 13.09 | 13.21 | 12.94 | 13.14 | 1,600,882 | -0.15(-1.11%) |
Sep 16, 2020 | 12.97 | 13.51 | 12.82 | 13.29 | 1,594,427 | +0.42(+3.26%) |
Sep 15, 2020 | 13.07 | 13.19 | 12.82 | 12.87 | 1,528,981 | -0.17(-1.32%) |
Sep 14, 2020 | 12.57 | 13.24 | 12.50 | 13.04 | 1,465,071 | +0.44(+3.52%) |
Sep 11, 2020 | 12.84 | 12.84 | 12.38 | 12.60 | 1,112,385 | -0.15(-1.16%) |
Sep 10, 2020 | 12.99 | 13.07 | 12.74 | 12.74 | 1,077,142 | -0.22(-1.71%) |
Sep 09, 2020 | 12.99 | 13.11 | 12.88 | 12.97 | 878,027 | +0.05(+0.38%) |
Sep 08, 2020 | 12.99 | 13.21 | 12.84 | 12.92 | 1,211,682 | -0.12(-0.95%) |
Sep 04, 2020 | 13.31 | 13.50 | 12.79 | 13.04 | 1,387,703 | -0.20(-1.49%) |
Sep 03, 2020 | 13.44 | 13.65 | 13.07 | 13.24 | 1,329,643 | -0.15(-1.10%) |
Sep 02, 2020 | 13.39 | 13.46 | 13.24 | 13.39 | 1,062,490 | -0.07(-0.55%) |
Sep 01, 2020 | 13.34 | 13.60 | 13.21 | 13.46 | 899,534 | +0.02(+0.18%) |
Aug 31, 2020 | 13.76 | 13.93 | 13.36 | 13.44 | 2,208,705 | -0.42(-3.03%) |
Aug 28, 2020 | 13.88 | 14.00 | 13.63 | 13.85 | 1,615,396 | +0.02(+0.18%) |
Aug 27, 2020 | 13.76 | 13.92 | 13.66 | 13.83 | 1,438,295 | +0.05(+0.36%) |
Aug 26, 2020 | 13.85 | 14.03 | 13.63 | 13.78 | 721,014 | -0.12(-0.89%) |
Aug 25, 2020 | 14.17 | 14.35 | 13.71 | 13.90 | 915,756 | -0.17(-1.23%) |
Aug 24, 2020 | 13.51 | 14.14 | 13.35 | 14.08 | 1,228,478 | +0.57(+4.20%) |
Aug 21, 2020 | 13.46 | 13.73 | 13.39 | 13.51 | 1,064,274 | +0.05(+0.37%) |
Aug 20, 2020 | 13.61 | 13.73 | 13.46 | 13.46 | 1,051,101 | -0.25(-1.80%) |
Aug 19, 2020 | 13.80 | 13.95 | 13.68 | 13.71 | 879,193 | -0.20(-1.42%) |
Aug 18, 2020 | 13.88 | 14.10 | 13.76 | 13.90 | 810,229 | -0.02(-0.18%) |
Aug 17, 2020 | 13.90 | 13.97 | 13.76 | 13.93 | 1,104,366 | +0.00(+0.00%) |
Aug 14, 2020 | 13.63 | 14.05 | 13.48 | 13.93 | 1,008,213 | +0.37(+2.73%) |
Aug 13, 2020 | 13.61 | 14.08 | 13.51 | 13.56 | 1,177,746 | +0.00(+0.00%) |
Aug 12, 2020 | 13.98 | 14.13 | 13.36 | 13.56 | 1,597,083 | -0.17(-1.26%) |
Aug 11, 2020 | 14.54 | 14.77 | 13.68 | 13.73 | 2,668,038 | -0.62(-4.30%) |
Aug 10, 2020 | 13.56 | 14.62 | 13.56 | 14.35 | 3,524,163 | +0.79(+5.82%) |
Aug 07, 2020 | 12.70 | 13.56 | 12.70 | 13.56 | 3,072,345 | +0.89(+7.00%) |
Aug 06, 2020 | 13.31 | 13.58 | 12.62 | 12.67 | 3,231,802 | -1.06(-7.72%) |
Aug 05, 2020 | 13.46 | 13.76 | 13.19 | 13.73 | 1,918,295 | +0.47(+3.53%) |
Aug 04, 2020 | 13.48 | 13.51 | 13.11 | 13.26 | 1,600,513 | -0.22(-1.65%) |
Aug 03, 2020 | 13.31 | 13.61 | 12.97 | 13.48 | 1,706,055 | +0.10(+0.74%) |
Jul 31, 2020 | 13.66 | 13.73 | 13.16 | 13.39 | 1,437,355 | -0.27(-1.99%) |
Jul 30, 2020 | 13.34 | 13.76 | 13.26 | 13.66 | 2,123,752 | +0.10(+0.73%) |
Jul 29, 2020 | 13.41 | 13.58 | 13.09 | 13.56 | 1,829,008 | +0.22(+1.66%) |
Jul 28, 2020 | 13.07 | 13.53 | 12.97 | 13.34 | 2,547,500 | +0.17(+1.31%) |
Jul 27, 2020 | 12.97 | 13.26 | 12.92 | 13.16 | 1,345,756 | +0.17(+1.33%) |
Jul 24, 2020 | 13.46 | 13.76 | 12.95 | 12.99 | 1,679,571 | -0.44(-3.30%) |
Jul 23, 2020 | 13.44 | 13.66 | 13.26 | 13.44 | 1,594,482 | -0.07(-0.55%) |
Jul 22, 2020 | 12.92 | 13.56 | 12.87 | 13.51 | 1,875,947 | +0.54(+4.18%) |
Jul 21, 2020 | 12.79 | 13.02 | 12.65 | 12.97 | 1,327,808 | +0.22(+1.74%) |
Jul 20, 2020 | 12.82 | 12.99 | 12.60 | 12.74 | 1,211,102 | -0.20(-1.52%) |
Jul 17, 2020 | 12.99 | 13.21 | 12.84 | 12.94 | 1,450,295 | -0.05(-0.38%) |
Jul 16, 2020 | 12.70 | 13.26 | 12.57 | 12.99 | 2,242,870 | +0.05(+0.38%) |
Jul 15, 2020 | 12.33 | 13.04 | 12.25 | 12.94 | 3,099,924 | +0.89(+7.36%) |
Jul 14, 2020 | 11.83 | 12.20 | 11.68 | 12.05 | 1,372,916 | +0.22(+1.88%) |
Jul 13, 2020 | 12.08 | 12.25 | 11.83 | 11.83 | 1,848,086 | -0.27(-2.24%) |
Jul 10, 2020 | 11.66 | 12.15 | 11.41 | 12.10 | 2,385,288 | +0.42(+3.59%) |
Jul 09, 2020 | 12.10 | 12.10 | 11.54 | 11.68 | 2,726,783 | -0.49(-4.05%) |
Jul 08, 2020 | 11.73 | 12.25 | 11.61 | 12.18 | 2,791,919 | +0.44(+3.78%) |
Jul 07, 2020 | 12.18 | 12.33 | 11.71 | 11.73 | 2,821,819 | -0.57(-4.61%) |
Jul 06, 2020 | 11.93 | 12.45 | 11.76 | 12.30 | 4,443,126 | +0.42(+3.53%) |
Jul 02, 2020 | 12.55 | 12.60 | 11.86 | 11.88 | 3,083,135 | -0.37(-3.02%) |