Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.30 | 13.32 | 12.91 | 13.02 | 26,830 | -0.26(-1.95%) |
Sep 29, 2020 | 12.88 | 13.46 | 12.87 | 13.28 | 61,957 | +0.35(+2.72%) |
Sep 28, 2020 | 12.84 | 13.22 | 12.84 | 12.92 | 54,153 | +0.22(+1.75%) |
Sep 25, 2020 | 12.84 | 12.87 | 12.60 | 12.70 | 39,398 | -0.17(-1.30%) |
Sep 24, 2020 | 12.84 | 13.21 | 12.61 | 12.87 | 44,677 | +0.09(+0.73%) |
Sep 23, 2020 | 13.45 | 13.64 | 12.77 | 12.78 | 58,419 | -0.75(-5.55%) |
Sep 22, 2020 | 14.10 | 14.10 | 13.36 | 13.53 | 88,508 | -0.64(-4.51%) |
Sep 21, 2020 | 13.77 | 14.28 | 13.59 | 14.17 | 90,920 | +0.21(+1.53%) |
Sep 18, 2020 | 14.15 | 14.51 | 13.69 | 13.95 | 222,571 | -0.08(-0.59%) |
Sep 17, 2020 | 13.49 | 14.12 | 13.17 | 14.04 | 38,901 | +0.28(+2.02%) |
Sep 16, 2020 | 13.87 | 14.07 | 13.69 | 13.76 | 44,150 | -0.12(-0.87%) |
Sep 15, 2020 | 13.98 | 14.13 | 13.83 | 13.88 | 18,142 | +0.04(+0.27%) |
Sep 14, 2020 | 13.93 | 14.10 | 13.79 | 13.84 | 14,410 | +0.09(+0.67%) |
Sep 11, 2020 | 13.59 | 13.94 | 13.59 | 13.75 | 18,642 | +0.06(+0.40%) |
Sep 10, 2020 | 13.68 | 13.99 | 13.62 | 13.69 | 26,147 | +0.13(+0.95%) |
Sep 09, 2020 | 14.02 | 14.10 | 13.56 | 13.57 | 39,640 | -0.26(-1.86%) |
Sep 08, 2020 | 14.44 | 14.44 | 13.79 | 13.82 | 28,975 | -0.76(-5.22%) |
Sep 04, 2020 | 13.85 | 14.75 | 13.85 | 14.58 | 82,855 | +0.75(+5.44%) |
Sep 03, 2020 | 14.36 | 14.36 | 13.30 | 13.83 | 93,266 | -0.61(-4.19%) |
Sep 02, 2020 | 14.07 | 14.47 | 13.80 | 14.44 | 44,186 | +0.40(+2.88%) |
Sep 01, 2020 | 14.01 | 14.25 | 13.92 | 14.03 | 22,637 | +0.07(+0.53%) |
Aug 31, 2020 | 13.92 | 14.03 | 13.72 | 13.96 | 41,863 | -0.06(-0.46%) |
Aug 28, 2020 | 13.91 | 14.08 | 13.77 | 14.02 | 28,672 | -0.01(-0.06%) |
Aug 27, 2020 | 14.03 | 14.13 | 13.69 | 14.03 | 55,271 | +0.00(+0.00%) |
Aug 26, 2020 | 14.30 | 14.32 | 13.99 | 14.03 | 31,911 | -0.28(-1.99%) |
Aug 25, 2020 | 14.04 | 14.36 | 14.01 | 14.32 | 49,153 | +0.32(+2.29%) |
Aug 24, 2020 | 13.74 | 14.09 | 13.71 | 14.00 | 32,773 | +0.34(+2.48%) |
Aug 21, 2020 | 13.53 | 13.75 | 13.36 | 13.66 | 46,006 | +0.08(+0.61%) |
Aug 20, 2020 | 13.53 | 13.65 | 13.43 | 13.58 | 54,913 | -0.06(-0.47%) |
Aug 19, 2020 | 13.80 | 14.02 | 13.58 | 13.64 | 33,902 | -0.18(-1.33%) |
Aug 18, 2020 | 13.75 | 13.96 | 13.58 | 13.82 | 36,098 | -0.01(-0.07%) |
Aug 17, 2020 | 14.00 | 14.06 | 13.79 | 13.83 | 30,155 | -0.11(-0.79%) |
Aug 14, 2020 | 13.86 | 14.24 | 13.85 | 13.94 | 35,431 | -0.06(-0.39%) |
Aug 13, 2020 | 13.89 | 14.01 | 13.83 | 14.00 | 42,029 | +0.06(+0.40%) |
Aug 12, 2020 | 13.91 | 14.16 | 13.84 | 13.94 | 46,379 | +0.18(+1.33%) |
Aug 11, 2020 | 13.98 | 14.57 | 13.69 | 13.76 | 83,260 | -0.16(-1.12%) |
Aug 10, 2020 | 13.62 | 14.00 | 13.57 | 13.91 | 47,751 | +0.36(+2.64%) |
Aug 07, 2020 | 13.30 | 13.59 | 13.14 | 13.56 | 79,366 | +0.18(+1.37%) |
Aug 06, 2020 | 13.39 | 13.44 | 13.09 | 13.37 | 36,357 | -0.11(-0.82%) |
Aug 05, 2020 | 13.25 | 13.75 | 13.25 | 13.48 | 98,001 | +0.33(+2.51%) |
Aug 04, 2020 | 13.12 | 13.32 | 13.08 | 13.15 | 36,476 | +0.04(+0.28%) |
Aug 03, 2020 | 12.56 | 13.38 | 12.43 | 13.12 | 92,232 | +0.63(+5.07%) |
Jul 31, 2020 | 12.44 | 12.52 | 12.11 | 12.48 | 86,998 | +0.07(+0.59%) |
Jul 30, 2020 | 12.44 | 12.59 | 12.25 | 12.41 | 52,508 | -0.21(-1.67%) |
Jul 29, 2020 | 12.74 | 12.84 | 12.61 | 12.62 | 54,380 | -0.13(-1.01%) |
Jul 28, 2020 | 13.20 | 13.20 | 12.66 | 12.75 | 85,497 | -0.56(-4.20%) |
Jul 27, 2020 | 13.38 | 13.52 | 13.16 | 13.31 | 74,383 | +0.11(+0.83%) |
Jul 24, 2020 | 12.90 | 13.33 | 12.90 | 13.20 | 72,716 | +0.44(+3.45%) |
Jul 23, 2020 | 13.67 | 13.67 | 12.50 | 12.76 | 111,786 | -0.05(-0.36%) |
Jul 22, 2020 | 12.43 | 12.91 | 12.43 | 12.80 | 49,830 | +0.24(+1.90%) |
Jul 21, 2020 | 12.61 | 12.74 | 12.49 | 12.57 | 47,725 | -0.05(-0.36%) |
Jul 20, 2020 | 12.32 | 12.79 | 12.26 | 12.61 | 64,073 | +0.30(+2.46%) |
Jul 17, 2020 | 12.51 | 12.51 | 12.08 | 12.31 | 142,489 | -0.19(-1.54%) |
Jul 16, 2020 | 12.29 | 12.51 | 12.20 | 12.50 | 73,109 | +0.21(+1.72%) |
Jul 15, 2020 | 12.37 | 12.64 | 12.02 | 12.29 | 115,012 | +0.13(+1.06%) |
Jul 14, 2020 | 12.07 | 12.24 | 11.96 | 12.16 | 59,048 | -0.01(-0.08%) |
Jul 13, 2020 | 12.29 | 12.29 | 12.03 | 12.17 | 60,359 | +0.03(+0.23%) |
Jul 10, 2020 | 11.65 | 12.16 | 11.62 | 12.14 | 46,006 | +0.56(+4.83%) |
Jul 09, 2020 | 11.92 | 11.92 | 11.53 | 11.59 | 55,494 | -0.29(-2.47%) |
Jul 08, 2020 | 12.17 | 12.20 | 11.77 | 11.88 | 68,823 | -0.33(-2.70%) |
Jul 07, 2020 | 12.28 | 12.28 | 11.96 | 12.21 | 58,364 | -0.17(-1.41%) |
Jul 06, 2020 | 12.73 | 12.74 | 12.25 | 12.38 | 69,369 | -0.18(-1.46%) |
Jul 02, 2020 | 12.54 | 12.58 | 12.26 | 12.57 | 71,953 | +0.30(+2.47%) |