Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.47 | 14.60 | 14.36 | 14.39 | 178,718 | -0.01(-0.05%) |
Sep 29, 2020 | 14.42 | 14.48 | 14.31 | 14.39 | 85,964 | -0.11(-0.73%) |
Sep 28, 2020 | 14.35 | 14.57 | 14.34 | 14.50 | 77,819 | +0.23(+1.58%) |
Sep 25, 2020 | 14.05 | 14.31 | 14.03 | 14.27 | 105,227 | +0.17(+1.18%) |
Sep 24, 2020 | 13.98 | 14.24 | 13.88 | 14.11 | 127,099 | +0.06(+0.43%) |
Sep 23, 2020 | 14.35 | 14.39 | 14.02 | 14.05 | 92,378 | -0.26(-1.84%) |
Sep 22, 2020 | 14.29 | 14.36 | 14.27 | 14.31 | 117,695 | +0.08(+0.53%) |
Sep 21, 2020 | 14.25 | 14.25 | 14.09 | 14.24 | 208,198 | -0.13(-0.89%) |
Sep 18, 2020 | 14.48 | 14.48 | 14.27 | 14.36 | 89,569 | -0.12(-0.83%) |
Sep 17, 2020 | 14.42 | 14.50 | 14.36 | 14.48 | 93,229 | -0.02(-0.16%) |
Sep 16, 2020 | 14.42 | 14.63 | 14.42 | 14.51 | 114,934 | +0.04(+0.26%) |
Sep 15, 2020 | 14.49 | 14.58 | 14.41 | 14.47 | 94,893 | +0.05(+0.37%) |
Sep 14, 2020 | 14.33 | 14.47 | 14.32 | 14.42 | 93,527 | +0.13(+0.90%) |
Sep 11, 2020 | 14.39 | 14.42 | 14.18 | 14.29 | 108,014 | -0.02(-0.16%) |
Sep 10, 2020 | 14.57 | 14.59 | 14.31 | 14.31 | 153,681 | -0.27(-1.87%) |
Sep 09, 2020 | 14.39 | 14.65 | 14.38 | 14.58 | 145,022 | +0.29(+2.04%) |
Sep 08, 2020 | 14.51 | 14.52 | 14.27 | 14.29 | 177,127 | -0.28(-1.90%) |
Sep 04, 2020 | 14.76 | 14.83 | 14.42 | 14.57 | 108,517 | -0.09(-0.61%) |
Sep 03, 2020 | 14.85 | 14.88 | 14.64 | 14.66 | 154,709 | -0.19(-1.31%) |
Sep 02, 2020 | 14.66 | 14.86 | 14.63 | 14.85 | 145,974 | +0.22(+1.53%) |
Sep 01, 2020 | 14.59 | 14.69 | 14.54 | 14.63 | 109,605 | -0.01(-0.05%) |
Aug 31, 2020 | 14.66 | 14.69 | 14.60 | 14.64 | 131,418 | +0.04(+0.31%) |
Aug 28, 2020 | 14.59 | 14.65 | 14.50 | 14.59 | 76,175 | +0.04(+0.31%) |
Aug 27, 2020 | 14.60 | 14.68 | 14.52 | 14.55 | 105,287 | +0.02(+0.15%) |
Aug 26, 2020 | 14.49 | 14.61 | 14.46 | 14.52 | 126,673 | +0.01(+0.05%) |
Aug 25, 2020 | 14.65 | 14.71 | 14.44 | 14.52 | 163,090 | -0.13(-0.87%) |
Aug 24, 2020 | 14.67 | 14.73 | 14.61 | 14.64 | 119,172 | -0.02(-0.10%) |
Aug 21, 2020 | 14.71 | 14.73 | 14.57 | 14.66 | 96,890 | -0.08(-0.56%) |
Aug 20, 2020 | 14.76 | 14.81 | 14.70 | 14.74 | 95,078 | -0.04(-0.30%) |
Aug 19, 2020 | 14.82 | 14.87 | 14.77 | 14.79 | 88,773 | -0.03(-0.20%) |
Aug 18, 2020 | 14.78 | 14.82 | 14.64 | 14.82 | 113,269 | +0.06(+0.41%) |
Aug 17, 2020 | 14.92 | 14.92 | 14.69 | 14.76 | 131,630 | -0.06(-0.40%) |
Aug 14, 2020 | 15.11 | 15.14 | 14.80 | 14.82 | 128,296 | -0.26(-1.74%) |
Aug 13, 2020 | 15.12 | 15.14 | 15.04 | 15.08 | 88,581 | -0.10(-0.69%) |
Aug 12, 2020 | 15.08 | 15.19 | 15.00 | 15.18 | 197,567 | +0.20(+1.34%) |
Aug 11, 2020 | 15.13 | 15.23 | 14.96 | 14.98 | 248,445 | -0.07(-0.49%) |
Aug 10, 2020 | 14.86 | 15.10 | 14.82 | 15.06 | 226,738 | +0.23(+1.55%) |
Aug 07, 2020 | 14.56 | 14.83 | 14.56 | 14.83 | 114,647 | +0.17(+1.17%) |
Aug 06, 2020 | 14.48 | 14.67 | 14.41 | 14.65 | 145,881 | +0.13(+0.87%) |
Aug 05, 2020 | 14.62 | 14.62 | 14.47 | 14.53 | 164,045 | -0.03(-0.20%) |
Aug 04, 2020 | 14.49 | 14.65 | 14.48 | 14.56 | 122,569 | +0.01(+0.05%) |
Aug 03, 2020 | 14.48 | 14.57 | 14.42 | 14.55 | 124,180 | +0.06(+0.41%) |
Jul 31, 2020 | 14.54 | 14.54 | 14.39 | 14.49 | 115,993 | +0.04(+0.26%) |
Jul 30, 2020 | 14.38 | 14.48 | 14.31 | 14.45 | 106,166 | -0.04(-0.31%) |
Jul 29, 2020 | 14.48 | 14.56 | 14.42 | 14.50 | 179,688 | +0.08(+0.57%) |
Jul 28, 2020 | 14.24 | 14.54 | 14.24 | 14.42 | 142,342 | +0.13(+0.88%) |
Jul 27, 2020 | 14.31 | 14.34 | 14.23 | 14.29 | 150,585 | -0.01(-0.05%) |
Jul 24, 2020 | 14.33 | 14.38 | 14.21 | 14.30 | 88,407 | +0.01(+0.10%) |
Jul 23, 2020 | 14.25 | 14.38 | 14.19 | 14.28 | 188,984 | +0.04(+0.26%) |
Jul 22, 2020 | 14.13 | 14.30 | 14.07 | 14.25 | 102,721 | +0.12(+0.84%) |
Jul 21, 2020 | 14.24 | 14.34 | 14.05 | 14.13 | 189,584 | -0.02(-0.16%) |
Jul 20, 2020 | 14.28 | 14.31 | 14.15 | 14.15 | 135,027 | -0.13(-0.94%) |
Jul 17, 2020 | 14.16 | 14.29 | 14.13 | 14.28 | 86,524 | +0.13(+0.89%) |
Jul 16, 2020 | 14.12 | 14.18 | 14.02 | 14.16 | 98,734 | +0.01(+0.05%) |
Jul 15, 2020 | 14.18 | 14.25 | 14.10 | 14.15 | 97,721 | +0.13(+0.90%) |
Jul 14, 2020 | 13.87 | 14.06 | 13.87 | 14.02 | 57,964 | +0.10(+0.75%) |
Jul 13, 2020 | 14.09 | 14.19 | 13.92 | 13.92 | 125,042 | -0.12(-0.85%) |
Jul 10, 2020 | 13.93 | 14.06 | 13.84 | 14.04 | 104,420 | +0.13(+0.95%) |
Jul 09, 2020 | 13.99 | 14.08 | 13.71 | 13.91 | 164,371 | -0.07(-0.53%) |
Jul 08, 2020 | 13.99 | 14.05 | 13.88 | 13.98 | 124,578 | +0.05(+0.37%) |
Jul 07, 2020 | 14.08 | 14.10 | 13.85 | 13.93 | 178,288 | -0.16(-1.15%) |
Jul 06, 2020 | 14.50 | 14.55 | 14.08 | 14.09 | 191,194 | -0.31(-2.15%) |
Jul 02, 2020 | 14.47 | 14.54 | 14.34 | 14.40 | 98,006 | +0.08(+0.57%) |