Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.41 | 13.64 | 13.20 | 13.34 | 67,278 | -0.15(-1.11%) |
Sep 29, 2020 | 13.58 | 13.66 | 13.33 | 13.49 | 75,375 | -0.13(-0.95%) |
Sep 28, 2020 | 13.20 | 13.90 | 13.20 | 13.62 | 84,227 | +0.54(+4.13%) |
Sep 25, 2020 | 13.10 | 13.23 | 13.00 | 13.08 | 26,100 | -0.10(-0.76%) |
Sep 24, 2020 | 13.20 | 13.30 | 12.95 | 13.18 | 66,738 | -0.03(-0.23%) |
Sep 23, 2020 | 13.10 | 13.26 | 13.10 | 13.21 | 37,054 | +0.17(+1.30%) |
Sep 22, 2020 | 13.28 | 13.35 | 12.70 | 13.04 | 65,808 | -0.16(-1.21%) |
Sep 21, 2020 | 12.94 | 13.30 | 12.75 | 13.20 | 99,947 | +0.02(+0.15%) |
Sep 18, 2020 | 13.30 | 13.35 | 13.12 | 13.18 | 87,200 | -0.11(-0.83%) |
Sep 17, 2020 | 13.30 | 13.35 | 13.16 | 13.29 | 70,229 | +0.00(+0.00%) |
Sep 16, 2020 | 13.40 | 13.45 | 13.14 | 13.29 | 42,245 | -0.05(-0.37%) |
Sep 15, 2020 | 13.29 | 13.41 | 13.20 | 13.34 | 36,183 | +0.00(+0.00%) |
Sep 14, 2020 | 13.38 | 13.44 | 13.18 | 13.34 | 25,065 | -0.04(-0.30%) |
Sep 11, 2020 | 13.22 | 13.46 | 13.18 | 13.38 | 82,700 | +0.20(+1.52%) |
Sep 10, 2020 | 13.39 | 13.45 | 13.14 | 13.18 | 76,745 | -0.02(-0.15%) |
Sep 09, 2020 | 12.89 | 13.44 | 12.89 | 13.20 | 65,972 | +0.37(+2.88%) |
Sep 08, 2020 | 13.56 | 13.70 | 12.83 | 12.83 | 64,413 | -0.69(-5.10%) |
Sep 04, 2020 | 13.50 | 13.71 | 13.05 | 13.52 | 69,000 | +0.20(+1.50%) |
Sep 03, 2020 | 13.62 | 13.62 | 13.18 | 13.32 | 63,634 | -0.36(-2.63%) |
Sep 02, 2020 | 13.89 | 13.89 | 13.21 | 13.68 | 106,554 | -0.03(-0.22%) |
Sep 01, 2020 | 13.25 | 13.90 | 13.20 | 13.71 | 99,435 | +0.41(+3.08%) |
Aug 31, 2020 | 13.84 | 13.87 | 13.09 | 13.30 | 115,020 | -0.47(-3.41%) |
Aug 28, 2020 | 13.87 | 13.92 | 13.67 | 13.77 | 142,100 | +0.02(+0.15%) |
Aug 27, 2020 | 13.75 | 13.86 | 13.70 | 13.75 | 121,050 | +0.05(+0.36%) |
Aug 26, 2020 | 13.73 | 13.82 | 13.49 | 13.70 | 65,305 | +0.08(+0.59%) |
Aug 25, 2020 | 13.50 | 13.66 | 13.41 | 13.62 | 85,624 | +0.10(+0.74%) |
Aug 24, 2020 | 13.71 | 13.97 | 13.36 | 13.52 | 93,034 | +0.29(+2.19%) |
Aug 21, 2020 | 13.54 | 13.59 | 13.00 | 13.23 | 83,400 | -0.32(-2.36%) |
Aug 20, 2020 | 13.63 | 13.88 | 13.50 | 13.55 | 43,712 | -0.15(-1.09%) |
Aug 19, 2020 | 13.72 | 13.88 | 13.61 | 13.70 | 36,688 | -0.05(-0.36%) |
Aug 18, 2020 | 13.74 | 13.88 | 13.61 | 13.75 | 66,803 | -0.01(-0.07%) |
Aug 17, 2020 | 13.86 | 14.10 | 13.59 | 13.76 | 65,621 | +0.07(+0.51%) |
Aug 14, 2020 | 14.02 | 14.02 | 13.50 | 13.69 | 65,700 | -0.26(-1.86%) |
Aug 13, 2020 | 13.97 | 14.17 | 13.70 | 13.95 | 141,170 | +0.37(+2.72%) |
Aug 12, 2020 | 13.50 | 14.24 | 13.49 | 13.58 | 178,283 | +0.17(+1.27%) |
Aug 11, 2020 | 13.65 | 13.91 | 13.36 | 13.41 | 83,330 | -0.25(-1.83%) |
Aug 10, 2020 | 13.46 | 13.79 | 13.46 | 13.66 | 84,798 | +0.31(+2.32%) |
Aug 07, 2020 | 14.60 | 14.96 | 13.10 | 13.35 | 225,000 | -0.38(-2.77%) |
Aug 06, 2020 | 13.90 | 13.97 | 13.41 | 13.73 | 104,991 | -0.06(-0.44%) |
Aug 05, 2020 | 14.07 | 14.25 | 13.77 | 13.79 | 91,973 | -0.28(-1.99%) |
Aug 04, 2020 | 14.05 | 14.17 | 13.62 | 14.07 | 151,358 | +0.08(+0.57%) |
Aug 03, 2020 | 13.49 | 14.16 | 13.08 | 13.99 | 199,503 | +1.19(+9.30%) |
Jul 31, 2020 | 12.94 | 13.08 | 12.77 | 12.80 | 44,000 | -0.14(-1.08%) |
Jul 30, 2020 | 13.00 | 13.05 | 12.80 | 12.94 | 93,105 | -0.02(-0.15%) |
Jul 29, 2020 | 12.87 | 13.15 | 12.86 | 12.96 | 85,599 | +0.20(+1.57%) |
Jul 28, 2020 | 13.24 | 13.25 | 12.76 | 12.76 | 50,656 | -0.48(-3.63%) |
Jul 27, 2020 | 13.25 | 13.45 | 13.05 | 13.24 | 80,541 | +0.09(+0.68%) |
Jul 24, 2020 | 13.16 | 13.38 | 13.00 | 13.15 | 69,400 | -0.01(-0.08%) |
Jul 23, 2020 | 12.61 | 13.37 | 12.60 | 13.16 | 222,307 | +0.88(+7.17%) |
Jul 22, 2020 | 12.14 | 12.50 | 11.97 | 12.28 | 111,257 | +0.31(+2.59%) |
Jul 21, 2020 | 12.54 | 12.87 | 11.91 | 11.97 | 136,301 | -0.17(-1.40%) |
Jul 20, 2020 | 11.78 | 12.72 | 11.53 | 12.14 | 244,828 | +1.13(+10.26%) |
Jul 17, 2020 | 10.77 | 11.25 | 10.72 | 11.01 | 169,500 | +0.53(+5.06%) |
Jul 16, 2020 | 10.46 | 10.66 | 10.36 | 10.48 | 69,834 | +0.17(+1.65%) |
Jul 15, 2020 | 10.64 | 10.69 | 10.28 | 10.31 | 76,310 | -0.10(-0.96%) |
Jul 14, 2020 | 10.34 | 10.58 | 10.23 | 10.41 | 67,791 | +0.07(+0.68%) |
Jul 13, 2020 | 10.51 | 10.80 | 10.29 | 10.34 | 57,195 | +0.00(+0.00%) |
Jul 10, 2020 | 10.83 | 10.83 | 10.30 | 10.34 | 44,300 | -0.49(-4.52%) |
Jul 09, 2020 | 10.33 | 10.87 | 10.25 | 10.83 | 58,726 | +0.48(+4.64%) |
Jul 08, 2020 | 10.45 | 10.70 | 10.16 | 10.35 | 50,199 | -0.12(-1.15%) |
Jul 07, 2020 | 10.71 | 11.07 | 10.41 | 10.47 | 58,829 | -0.30(-2.79%) |
Jul 06, 2020 | 11.29 | 11.29 | 10.74 | 10.77 | 59,441 | -0.34(-3.06%) |
Jul 02, 2020 | 10.95 | 11.17 | 10.87 | 11.11 | 69,300 | +0.36(+3.35%) |