Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.67 | 14.68 | 14.58 | 14.62 | 2,206 | +0.14(+0.97%) |
Sep 29, 2020 | 14.53 | 14.56 | 14.45 | 14.48 | 5,412 | +0.03(+0.21%) |
Sep 28, 2020 | 14.86 | 14.86 | 14.36 | 14.45 | 5,725 | +0.14(+1.00%) |
Sep 25, 2020 | 14.03 | 14.31 | 13.91 | 14.31 | 5,107 | +0.42(+3.03%) |
Sep 24, 2020 | 13.80 | 13.98 | 13.80 | 13.89 | 3,238 | -0.03(-0.19%) |
Sep 23, 2020 | 14.25 | 14.31 | 13.85 | 13.91 | 11,891 | -0.41(-2.88%) |
Sep 22, 2020 | 14.02 | 14.33 | 14.02 | 14.33 | 754 | +0.27(+1.90%) |
Sep 21, 2020 | 13.73 | 14.06 | 13.69 | 14.06 | 7,462 | +0.22(+1.62%) |
Sep 18, 2020 | 13.94 | 13.94 | 13.71 | 13.84 | 1,021 | +0.06(+0.43%) |
Sep 17, 2020 | 13.58 | 13.78 | 13.58 | 13.78 | 4,551 | -0.25(-1.75%) |
Sep 16, 2020 | 14.31 | 14.31 | 14.01 | 14.02 | 16,867 | -0.14(-1.00%) |
Sep 15, 2020 | 14.08 | 14.18 | 14.08 | 14.17 | 3,664 | +0.27(+1.98%) |
Sep 14, 2020 | 13.96 | 13.96 | 13.84 | 13.89 | 4,024 | +0.33(+2.41%) |
Sep 11, 2020 | 13.70 | 13.70 | 13.43 | 13.56 | 3,745 | -0.17(-1.23%) |
Sep 10, 2020 | 14.22 | 14.25 | 13.73 | 13.73 | 14,637 | -0.25(-1.81%) |
Sep 09, 2020 | 13.82 | 14.03 | 13.69 | 13.99 | 8,754 | +0.44(+3.21%) |
Sep 08, 2020 | 13.89 | 13.95 | 13.55 | 13.55 | 45,483 | -0.49(-3.51%) |
Sep 04, 2020 | 14.08 | 14.28 | 13.61 | 14.04 | 70,828 | -0.44(-3.05%) |
Sep 03, 2020 | 15.01 | 15.01 | 14.33 | 14.49 | 20,637 | -0.88(-5.75%) |
Sep 02, 2020 | 15.65 | 15.65 | 15.12 | 15.37 | 8,582 | +0.07(+0.46%) |
Sep 01, 2020 | 15.26 | 15.35 | 15.21 | 15.30 | 32,264 | +0.33(+2.22%) |
Aug 31, 2020 | 14.81 | 14.97 | 14.77 | 14.97 | 17,012 | +0.22(+1.46%) |
Aug 28, 2020 | 14.82 | 14.95 | 14.71 | 14.75 | 18,388 | +0.05(+0.35%) |
Aug 27, 2020 | 14.75 | 14.81 | 14.67 | 14.70 | 18,347 | -0.11(-0.75%) |
Aug 26, 2020 | 14.44 | 14.81 | 14.31 | 14.81 | 65,119 | +0.59(+4.12%) |
Aug 25, 2020 | 14.13 | 14.24 | 14.00 | 14.23 | 5,943 | +0.17(+1.18%) |
Aug 24, 2020 | 14.40 | 14.40 | 13.95 | 14.06 | 19,852 | -0.07(-0.51%) |
Aug 21, 2020 | 14.15 | 14.16 | 14.12 | 14.13 | 4,256 | -0.02(-0.16%) |
Aug 20, 2020 | 14.02 | 14.15 | 14.02 | 14.15 | 3,297 | +0.23(+1.64%) |
Aug 19, 2020 | 14.01 | 14.07 | 13.93 | 13.93 | 25,673 | -0.05(-0.33%) |
Aug 18, 2020 | 13.98 | 14.01 | 13.86 | 13.97 | 13,467 | +0.17(+1.24%) |
Aug 17, 2020 | 13.66 | 13.82 | 13.66 | 13.80 | 9,507 | +0.33(+2.44%) |
Aug 14, 2020 | 13.46 | 13.47 | 13.46 | 13.47 | 3,234 | -0.06(-0.47%) |
Aug 13, 2020 | 13.51 | 13.61 | 13.51 | 13.53 | 1,316 | +0.19(+1.43%) |
Aug 12, 2020 | 13.35 | 13.37 | 13.34 | 13.34 | 1,784 | +0.22(+1.68%) |
Aug 11, 2020 | 13.31 | 13.31 | 13.12 | 13.12 | 1,797 | -0.21(-1.54%) |
Aug 10, 2020 | 13.66 | 13.66 | 13.14 | 13.33 | 5,448 | -0.20(-1.48%) |
Aug 07, 2020 | 13.74 | 13.76 | 13.41 | 13.53 | 4,086 | -0.29(-2.12%) |
Aug 06, 2020 | 13.93 | 13.93 | 13.71 | 13.82 | 6,488 | -0.00(-0.01%) |
Aug 05, 2020 | 13.82 | 13.88 | 13.80 | 13.82 | 8,581 | +0.05(+0.39%) |
Aug 04, 2020 | 13.68 | 13.77 | 13.68 | 13.77 | 55,254 | +0.02(+0.13%) |
Aug 03, 2020 | 13.59 | 13.75 | 13.59 | 13.75 | 20,135 | +0.24(+1.75%) |
Jul 31, 2020 | 13.49 | 13.57 | 13.34 | 13.52 | 14,301 | +0.11(+0.79%) |
Jul 30, 2020 | 13.24 | 13.41 | 13.14 | 13.41 | 4,079 | +0.09(+0.68%) |
Jul 29, 2020 | 13.28 | 13.40 | 13.24 | 13.32 | 9,047 | +0.21(+1.57%) |
Jul 28, 2020 | 13.19 | 13.26 | 13.11 | 13.11 | 956 | -0.17(-1.31%) |
Jul 27, 2020 | 13.20 | 13.33 | 13.20 | 13.29 | 53,655 | +0.23(+1.79%) |
Jul 24, 2020 | 12.94 | 13.10 | 12.81 | 13.05 | 2,894 | -0.11(-0.83%) |
Jul 23, 2020 | 13.49 | 13.51 | 13.16 | 13.16 | 3,226 | -0.31(-2.28%) |
Jul 22, 2020 | 13.51 | 13.57 | 13.43 | 13.47 | 13,637 | +0.02(+0.17%) |
Jul 21, 2020 | 13.53 | 13.55 | 13.45 | 13.45 | 3,040 | -0.17(-1.26%) |
Jul 20, 2020 | 13.28 | 13.62 | 13.28 | 13.62 | 1,433 | +0.48(+3.66%) |
Jul 17, 2020 | 13.14 | 13.14 | 13.14 | 13.14 | 340 | +0.06(+0.48%) |
Jul 16, 2020 | 13.04 | 13.07 | 13.04 | 13.07 | 1,265 | -0.09(-0.65%) |
Jul 15, 2020 | 13.16 | 13.21 | 12.99 | 13.16 | 2,194 | +0.03(+0.21%) |
Jul 14, 2020 | 13.09 | 13.13 | 12.74 | 13.13 | 8,572 | +0.11(+0.85%) |
Jul 13, 2020 | 13.64 | 13.64 | 13.02 | 13.02 | 5,964 | -0.36(-2.71%) |
Jul 10, 2020 | 13.28 | 13.39 | 13.28 | 13.39 | 1,532 | +0.07(+0.53%) |
Jul 09, 2020 | 13.29 | 13.37 | 13.09 | 13.31 | 12,796 | +0.15(+1.10%) |
Jul 08, 2020 | 13.14 | 13.18 | 13.03 | 13.17 | 3,371 | +0.18(+1.37%) |
Jul 07, 2020 | 13.07 | 13.12 | 12.99 | 12.99 | 26,768 | -0.01(-0.10%) |
Jul 06, 2020 | 12.86 | 13.04 | 12.86 | 13.00 | 59,999 | +0.28(+2.22%) |
Jul 02, 2020 | 12.92 | 12.92 | 12.71 | 12.72 | 4,767 | +0.04(+0.29%) |