Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.64 | 12.69 | 12.56 | 12.69 | 55,242 | +0.22(+1.80%) |
Sep 29, 2020 | 12.57 | 12.60 | 12.47 | 12.47 | 4,729 | -0.17(-1.33%) |
Sep 28, 2020 | 12.70 | 12.70 | 12.63 | 12.63 | 1,358 | -0.49(-3.70%) |
Sep 25, 2020 | 13.04 | 13.12 | 13.03 | 13.12 | 1,619 | -0.12(-0.89%) |
Sep 24, 2020 | 12.90 | 13.38 | 12.90 | 13.24 | 5,711 | +0.34(+2.66%) |
Sep 23, 2020 | 13.20 | 13.20 | 12.89 | 12.89 | 4,608 | -0.46(-3.41%) |
Sep 22, 2020 | 13.38 | 13.38 | 13.34 | 13.35 | 3,973 | -0.09(-0.70%) |
Sep 21, 2020 | 13.34 | 13.48 | 13.16 | 13.44 | 11,233 | -0.25(-1.83%) |
Sep 18, 2020 | 14.08 | 14.08 | 13.69 | 13.69 | 6,611 | -0.59(-4.13%) |
Sep 17, 2020 | 14.28 | 14.28 | 14.28 | 14.28 | 232 | +0.07(+0.50%) |
Sep 16, 2020 | 14.15 | 14.24 | 14.15 | 14.21 | 1,338 | +0.07(+0.48%) |
Sep 15, 2020 | 14.17 | 14.21 | 14.14 | 14.14 | 1,030 | -0.08(-0.53%) |
Sep 14, 2020 | 14.01 | 14.22 | 13.94 | 14.22 | 1,307 | +0.43(+3.15%) |
Sep 11, 2020 | 14.00 | 14.01 | 13.69 | 13.78 | 3,238 | -0.09(-0.63%) |
Sep 10, 2020 | 14.36 | 14.36 | 13.86 | 13.87 | 2,932 | -0.42(-2.94%) |
Sep 09, 2020 | 14.27 | 14.32 | 14.27 | 14.29 | 2,571 | +0.36(+2.60%) |
Sep 08, 2020 | 13.84 | 14.06 | 13.84 | 13.93 | 3,809 | -0.33(-2.29%) |
Sep 04, 2020 | 13.98 | 14.25 | 13.98 | 14.25 | 2,428 | +0.02(+0.13%) |
Sep 03, 2020 | 14.53 | 14.53 | 14.07 | 14.24 | 7,213 | +0.03(+0.24%) |
Sep 02, 2020 | 14.21 | 14.21 | 14.04 | 14.20 | 2,382 | +0.05(+0.34%) |
Sep 01, 2020 | 14.08 | 14.16 | 14.08 | 14.15 | 2,311 | +0.53(+3.89%) |
Aug 31, 2020 | 13.88 | 13.88 | 13.62 | 13.62 | 15,018 | -0.45(-3.18%) |
Aug 28, 2020 | 13.99 | 14.08 | 13.99 | 14.07 | 2,428 | +0.61(+4.50%) |
Aug 27, 2020 | 13.48 | 13.48 | 13.31 | 13.47 | 3,332 | +0.09(+0.65%) |
Aug 26, 2020 | 13.72 | 13.72 | 13.25 | 13.38 | 4,830 | -0.38(-2.75%) |
Aug 25, 2020 | 13.61 | 13.77 | 13.55 | 13.76 | 5,528 | +0.13(+0.98%) |
Aug 24, 2020 | 13.58 | 13.64 | 13.58 | 13.62 | 5,234 | +0.11(+0.83%) |
Aug 21, 2020 | 13.51 | 13.51 | 13.40 | 13.51 | 1,889 | -0.12(-0.91%) |
Aug 20, 2020 | 13.17 | 13.69 | 13.17 | 13.64 | 4,429 | +0.04(+0.27%) |
Aug 19, 2020 | 13.90 | 13.90 | 13.60 | 13.60 | 8,108 | -0.36(-2.58%) |
Aug 18, 2020 | 13.90 | 14.00 | 13.83 | 13.96 | 2,593 | +0.40(+2.94%) |
Aug 17, 2020 | 13.95 | 13.99 | 13.44 | 13.56 | 13,129 | -0.41(-2.95%) |
Aug 14, 2020 | 14.08 | 14.09 | 13.93 | 13.97 | 5,397 | -0.05(-0.36%) |
Aug 13, 2020 | 14.30 | 14.30 | 13.97 | 14.02 | 3,323 | -0.00(-0.02%) |
Aug 12, 2020 | 14.07 | 14.07 | 13.87 | 14.03 | 3,577 | -0.11(-0.80%) |
Aug 11, 2020 | 14.35 | 14.41 | 14.14 | 14.14 | 3,689 | -0.06(-0.42%) |
Aug 10, 2020 | 14.34 | 14.34 | 14.04 | 14.20 | 2,293 | -0.03(-0.24%) |
Aug 07, 2020 | 14.21 | 14.35 | 14.10 | 14.24 | 22,534 | -0.32(-2.17%) |
Aug 06, 2020 | 14.43 | 14.64 | 14.43 | 14.55 | 18,467 | -0.03(-0.20%) |
Aug 05, 2020 | 14.70 | 14.70 | 14.43 | 14.58 | 3,308 | +0.15(+1.05%) |
Aug 04, 2020 | 14.36 | 14.50 | 14.14 | 14.43 | 23,872 | -0.04(-0.26%) |
Aug 03, 2020 | 14.45 | 14.62 | 14.38 | 14.47 | 34,398 | -0.38(-2.58%) |
Jul 31, 2020 | 15.04 | 15.04 | 14.73 | 14.85 | 21,454 | -0.43(-2.81%) |
Jul 30, 2020 | 15.27 | 15.28 | 15.02 | 15.28 | 2,481 | -0.01(-0.06%) |
Jul 29, 2020 | 15.27 | 15.29 | 15.26 | 15.29 | 852 | +0.16(+1.09%) |
Jul 28, 2020 | 15.05 | 15.14 | 15.01 | 15.12 | 9,659 | -0.06(-0.37%) |
Jul 27, 2020 | 15.14 | 15.18 | 15.12 | 15.18 | 1,876 | +0.45(+3.02%) |
Jul 24, 2020 | 14.51 | 14.87 | 14.51 | 14.73 | 1,889 | +0.03(+0.21%) |
Jul 23, 2020 | 15.19 | 15.19 | 14.66 | 14.70 | 146,426 | -0.59(-3.84%) |
Jul 22, 2020 | 15.16 | 15.29 | 15.16 | 15.29 | 1,768 | +0.34(+2.24%) |
Jul 21, 2020 | 14.99 | 15.07 | 14.88 | 14.96 | 4,382 | +0.35(+2.37%) |
Jul 20, 2020 | 14.35 | 14.64 | 14.35 | 14.61 | 5,324 | +0.29(+2.03%) |
Jul 17, 2020 | 14.33 | 14.37 | 14.27 | 14.32 | 2,833 | +0.20(+1.44%) |
Jul 16, 2020 | 14.10 | 14.17 | 14.02 | 14.12 | 2,868,720 | -0.04(-0.26%) |
Jul 15, 2020 | 14.39 | 14.39 | 14.02 | 14.15 | 54,674 | +0.08(+0.54%) |
Jul 14, 2020 | 13.70 | 14.13 | 13.66 | 14.08 | 9,908 | +0.27(+1.92%) |
Jul 13, 2020 | 14.18 | 14.18 | 13.81 | 13.81 | 8,096 | -0.32(-2.27%) |
Jul 10, 2020 | 14.00 | 14.13 | 14.00 | 14.13 | 2,968 | +0.14(+1.02%) |
Jul 09, 2020 | 14.20 | 14.26 | 13.93 | 13.99 | 4,738 | -0.06(-0.46%) |
Jul 08, 2020 | 14.00 | 14.07 | 13.93 | 14.06 | 724 | +0.39(+2.88%) |
Jul 07, 2020 | 14.04 | 14.04 | 13.65 | 13.66 | 3,270 | -0.26(-1.85%) |
Jul 06, 2020 | 14.05 | 14.09 | 13.88 | 13.92 | 4,729 | +0.38(+2.81%) |
Jul 02, 2020 | 13.74 | 13.74 | 13.54 | 13.54 | 2,428 | -0.09(-0.65%) |