Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.00 | 13.05 | 12.95 | 12.97 | 129,403 | +0.01(+0.08%) |
Sep 29, 2020 | 12.73 | 13.00 | 12.73 | 12.96 | 178,394 | -0.11(-0.88%) |
Sep 28, 2020 | 13.27 | 13.27 | 13.01 | 13.07 | 140,741 | +0.15(+1.20%) |
Sep 25, 2020 | 12.90 | 12.92 | 12.75 | 12.92 | 566,900 | -0.08(-0.62%) |
Sep 24, 2020 | 13.06 | 13.09 | 12.90 | 13.00 | 168,850 | -0.18(-1.37%) |
Sep 23, 2020 | 13.30 | 13.30 | 13.16 | 13.18 | 240,794 | -0.29(-2.15%) |
Sep 22, 2020 | 13.35 | 13.51 | 13.35 | 13.47 | 265,615 | -0.08(-0.59%) |
Sep 21, 2020 | 13.85 | 13.85 | 13.42 | 13.55 | 85,032 | -0.08(-0.59%) |
Sep 18, 2020 | 13.75 | 13.75 | 13.57 | 13.63 | 96,900 | -0.07(-0.51%) |
Sep 17, 2020 | 13.56 | 13.70 | 13.56 | 13.70 | 96,608 | +0.03(+0.22%) |
Sep 16, 2020 | 13.80 | 13.80 | 13.67 | 13.67 | 173,763 | -0.14(-1.01%) |
Sep 15, 2020 | 13.81 | 13.87 | 13.76 | 13.81 | 189,125 | +0.14(+1.02%) |
Sep 14, 2020 | 13.60 | 13.71 | 13.60 | 13.67 | 164,584 | -0.11(-0.80%) |
Sep 11, 2020 | 13.67 | 13.85 | 13.67 | 13.78 | 184,300 | -0.10(-0.72%) |
Sep 10, 2020 | 13.99 | 13.99 | 13.88 | 13.88 | 169,501 | -0.34(-2.39%) |
Sep 09, 2020 | 14.00 | 14.22 | 14.00 | 14.22 | 92,374 | +0.03(+0.18%) |
Sep 08, 2020 | 14.18 | 14.31 | 14.03 | 14.19 | 110,375 | +0.29(+2.12%) |
Sep 04, 2020 | 13.81 | 14.00 | 13.76 | 13.90 | 144,200 | +0.22(+1.61%) |
Sep 03, 2020 | 13.69 | 13.80 | 13.61 | 13.68 | 104,149 | -0.12(-0.87%) |
Sep 02, 2020 | 13.77 | 13.83 | 13.72 | 13.80 | 132,857 | -0.23(-1.64%) |
Sep 01, 2020 | 14.11 | 14.11 | 13.97 | 14.03 | 162,014 | +0.01(+0.07%) |
Aug 31, 2020 | 14.20 | 14.20 | 14.00 | 14.02 | 94,701 | -0.56(-3.84%) |
Aug 28, 2020 | 14.48 | 14.58 | 14.48 | 14.58 | 97,300 | +0.10(+0.69%) |
Aug 27, 2020 | 14.56 | 14.65 | 14.43 | 14.48 | 117,393 | -0.20(-1.37%) |
Aug 26, 2020 | 14.71 | 14.73 | 14.67 | 14.68 | 59,484 | -0.20(-1.34%) |
Aug 25, 2020 | 14.71 | 15.08 | 14.71 | 14.88 | 105,690 | +0.11(+0.74%) |
Aug 24, 2020 | 14.90 | 14.97 | 14.73 | 14.77 | 151,517 | -0.01(-0.07%) |
Aug 21, 2020 | 14.85 | 14.85 | 14.77 | 14.78 | 138,300 | -0.06(-0.40%) |
Aug 20, 2020 | 15.00 | 15.00 | 14.71 | 14.84 | 203,485 | -0.32(-2.11%) |
Aug 19, 2020 | 15.13 | 15.29 | 15.13 | 15.16 | 174,650 | +0.06(+0.40%) |
Aug 18, 2020 | 15.20 | 15.20 | 15.01 | 15.10 | 84,211 | -0.09(-0.59%) |
Aug 17, 2020 | 14.91 | 15.19 | 14.91 | 15.19 | 149,326 | +0.30(+2.01%) |
Aug 14, 2020 | 14.77 | 14.92 | 14.77 | 14.89 | 52,600 | -0.01(-0.07%) |
Aug 13, 2020 | 14.90 | 14.97 | 14.85 | 14.90 | 46,100 | -0.14(-0.93%) |
Aug 12, 2020 | 14.89 | 15.11 | 14.89 | 15.04 | 69,164 | +0.22(+1.48%) |
Aug 11, 2020 | 14.91 | 14.95 | 14.82 | 14.82 | 68,966 | +0.17(+1.16%) |
Aug 10, 2020 | 14.45 | 14.69 | 14.45 | 14.65 | 146,400 | +0.15(+1.03%) |
Aug 07, 2020 | 14.52 | 14.55 | 14.44 | 14.50 | 220,700 | -0.26(-1.76%) |
Aug 06, 2020 | 14.88 | 14.88 | 14.71 | 14.76 | 90,793 | -0.09(-0.61%) |
Aug 05, 2020 | 14.99 | 14.99 | 14.85 | 14.85 | 119,617 | -0.14(-0.93%) |
Aug 04, 2020 | 14.79 | 15.00 | 14.79 | 14.99 | 210,155 | +0.44(+3.02%) |
Aug 03, 2020 | 14.41 | 14.87 | 14.41 | 14.55 | 214,707 | +0.00(+0.00%) |
Jul 31, 2020 | 14.68 | 14.68 | 14.45 | 14.55 | 179,200 | -0.25(-1.69%) |
Jul 30, 2020 | 14.63 | 15.00 | 14.63 | 14.80 | 83,315 | -0.35(-2.31%) |
Jul 29, 2020 | 15.03 | 15.15 | 15.03 | 15.15 | 62,191 | +0.14(+0.93%) |
Jul 28, 2020 | 15.04 | 15.08 | 15.00 | 15.01 | 80,376 | -0.27(-1.77%) |
Jul 27, 2020 | 15.38 | 15.38 | 15.24 | 15.28 | 75,952 | +0.12(+0.79%) |
Jul 24, 2020 | 15.36 | 15.36 | 15.02 | 15.16 | 76,900 | -0.01(-0.07%) |
Jul 23, 2020 | 15.35 | 15.35 | 15.11 | 15.17 | 93,472 | -0.28(-1.81%) |
Jul 22, 2020 | 15.50 | 15.50 | 15.38 | 15.45 | 112,289 | +0.02(+0.13%) |
Jul 21, 2020 | 15.78 | 15.78 | 15.43 | 15.43 | 83,070 | -0.35(-2.22%) |
Jul 20, 2020 | 15.90 | 15.90 | 15.68 | 15.78 | 64,705 | +0.02(+0.13%) |
Jul 17, 2020 | 15.76 | 15.82 | 15.70 | 15.76 | 60,700 | -0.07(-0.44%) |
Jul 16, 2020 | 15.80 | 15.87 | 15.80 | 15.83 | 38,597 | -0.09(-0.57%) |
Jul 15, 2020 | 15.65 | 16.02 | 15.65 | 15.92 | 47,040 | -0.14(-0.87%) |
Jul 14, 2020 | 16.13 | 16.13 | 15.99 | 16.06 | 32,428 | -0.03(-0.19%) |
Jul 13, 2020 | 16.25 | 16.42 | 16.09 | 16.09 | 39,509 | -0.34(-2.07%) |
Jul 10, 2020 | 16.36 | 16.51 | 16.33 | 16.43 | 35,200 | -0.18(-1.05%) |
Jul 09, 2020 | 16.78 | 16.78 | 16.54 | 16.61 | 28,296 | -0.38(-2.27%) |
Jul 08, 2020 | 16.86 | 17.00 | 16.83 | 16.99 | 65,637 | +0.14(+0.83%) |
Jul 07, 2020 | 16.83 | 17.00 | 16.83 | 16.85 | 70,322 | -0.20(-1.17%) |
Jul 06, 2020 | 16.75 | 17.05 | 16.50 | 17.05 | 134,823 | +1.37(+8.74%) |
Jul 02, 2020 | 15.45 | 15.72 | 15.45 | 15.68 | 96,500 | +0.40(+2.62%) |