Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.84 | 14.11 | 13.84 | 14.03 | 1,989,262 | +0.19(+1.38%) |
Sep 29, 2020 | 13.81 | 13.88 | 13.78 | 13.84 | 451,255 | +0.01(+0.07%) |
Sep 28, 2020 | 13.92 | 13.94 | 13.82 | 13.83 | 495,736 | -0.10(-0.68%) |
Sep 25, 2020 | 13.91 | 13.98 | 13.86 | 13.92 | 326,608 | +0.01(+0.07%) |
Sep 24, 2020 | 13.89 | 13.97 | 13.86 | 13.91 | 931,893 | +0.00(+0.00%) |
Sep 23, 2020 | 13.94 | 14.02 | 13.91 | 13.91 | 797,369 | -0.05(-0.34%) |
Sep 22, 2020 | 14.02 | 14.08 | 13.95 | 13.96 | 688,858 | -0.05(-0.34%) |
Sep 21, 2020 | 14.21 | 14.21 | 13.97 | 14.01 | 2,001,559 | -0.25(-1.74%) |
Sep 18, 2020 | 14.20 | 14.26 | 14.11 | 14.25 | 1,077,241 | +0.09(+0.60%) |
Sep 17, 2020 | 13.99 | 14.18 | 13.97 | 14.17 | 718,804 | +0.16(+1.16%) |
Sep 16, 2020 | 14.01 | 14.06 | 13.97 | 14.01 | 571,028 | -0.03(-0.20%) |
Sep 15, 2020 | 14.05 | 14.06 | 13.95 | 14.04 | 1,022,985 | +0.04(+0.27%) |
Sep 14, 2020 | 14.13 | 14.15 | 13.97 | 14.00 | 812,248 | -0.14(-1.01%) |
Sep 11, 2020 | 14.06 | 14.14 | 14.03 | 14.14 | 701,872 | +0.13(+0.95%) |
Sep 10, 2020 | 13.99 | 14.11 | 13.99 | 14.01 | 944,143 | +0.10(+0.68%) |
Sep 09, 2020 | 13.96 | 13.97 | 13.86 | 13.91 | 662,388 | -0.05(-0.34%) |
Sep 08, 2020 | 13.84 | 13.98 | 13.78 | 13.96 | 1,450,569 | -0.08(-0.54%) |
Sep 04, 2020 | 14.02 | 14.06 | 13.89 | 14.04 | 1,604,565 | +0.08(+0.55%) |
Sep 03, 2020 | 14.06 | 14.06 | 13.90 | 13.96 | 1,095,501 | -0.11(-0.81%) |
Sep 02, 2020 | 14.05 | 14.09 | 13.97 | 14.07 | 1,227,854 | -0.02(-0.14%) |
Sep 01, 2020 | 14.06 | 14.24 | 14.04 | 14.09 | 1,469,754 | +0.07(+0.48%) |
Aug 31, 2020 | 14.03 | 14.05 | 13.95 | 14.03 | 1,608,118 | +0.09(+0.61%) |
Aug 28, 2020 | 13.93 | 13.96 | 13.86 | 13.94 | 1,316,208 | +0.05(+0.34%) |
Aug 27, 2020 | 13.82 | 13.90 | 13.73 | 13.89 | 2,524,072 | +0.17(+1.25%) |
Aug 26, 2020 | 13.81 | 13.83 | 13.69 | 13.72 | 1,339,660 | -0.08(-0.55%) |
Aug 25, 2020 | 13.66 | 13.82 | 13.66 | 13.80 | 2,075,939 | +0.20(+1.47%) |
Aug 24, 2020 | 13.70 | 13.70 | 13.57 | 13.60 | 798,640 | +0.00(+0.00%) |
Aug 21, 2020 | 13.58 | 13.64 | 13.54 | 13.60 | 576,924 | -0.02(-0.14%) |
Aug 20, 2020 | 13.66 | 13.66 | 13.58 | 13.62 | 463,126 | -0.07(-0.49%) |
Aug 19, 2020 | 13.66 | 13.69 | 13.63 | 13.68 | 914,549 | +0.06(+0.42%) |
Aug 18, 2020 | 13.68 | 13.68 | 13.57 | 13.63 | 652,592 | -0.01(-0.07%) |
Aug 17, 2020 | 13.57 | 13.67 | 13.56 | 13.64 | 1,105,433 | +0.10(+0.70%) |
Aug 14, 2020 | 13.62 | 13.66 | 13.51 | 13.54 | 1,934,852 | -0.05(-0.35%) |
Aug 13, 2020 | 13.46 | 13.60 | 13.45 | 13.59 | 1,600,837 | +0.22(+1.64%) |
Aug 12, 2020 | 13.29 | 13.37 | 13.27 | 13.37 | 967,535 | +0.11(+0.86%) |
Aug 11, 2020 | 13.25 | 13.32 | 13.25 | 13.26 | 1,035,628 | -0.04(-0.29%) |
Aug 10, 2020 | 13.32 | 13.38 | 13.27 | 13.29 | 960,805 | -0.02(-0.14%) |
Aug 07, 2020 | 13.43 | 13.43 | 13.29 | 13.31 | 572,196 | -0.14(-1.06%) |
Aug 06, 2020 | 13.50 | 13.51 | 13.40 | 13.46 | 471,967 | -0.04(-0.28%) |
Aug 05, 2020 | 13.48 | 13.56 | 13.40 | 13.49 | 1,246,968 | +0.06(+0.42%) |
Aug 04, 2020 | 13.47 | 13.48 | 13.40 | 13.44 | 1,120,246 | -0.04(-0.28%) |
Aug 03, 2020 | 13.49 | 13.51 | 13.44 | 13.47 | 1,754,719 | -0.02(-0.14%) |
Jul 31, 2020 | 13.35 | 13.50 | 13.32 | 13.49 | 1,358,032 | +0.21(+1.58%) |
Jul 30, 2020 | 13.25 | 13.33 | 13.20 | 13.28 | 748,931 | +0.05(+0.36%) |
Jul 29, 2020 | 13.20 | 13.24 | 13.13 | 13.24 | 673,622 | +0.11(+0.87%) |
Jul 28, 2020 | 13.10 | 13.13 | 13.04 | 13.12 | 608,257 | -0.08(-0.58%) |
Jul 27, 2020 | 13.19 | 13.24 | 13.17 | 13.20 | 1,224,679 | +0.11(+0.87%) |
Jul 24, 2020 | 13.08 | 13.13 | 13.03 | 13.08 | 359,816 | +0.02(+0.15%) |
Jul 23, 2020 | 13.13 | 13.13 | 13.04 | 13.07 | 1,064,525 | -0.07(-0.51%) |
Jul 22, 2020 | 13.00 | 13.14 | 12.98 | 13.13 | 812,122 | +0.22(+1.69%) |
Jul 21, 2020 | 12.93 | 13.00 | 12.91 | 12.91 | 251,094 | -0.04(-0.29%) |
Jul 20, 2020 | 13.04 | 13.04 | 12.86 | 12.95 | 397,391 | -0.10(-0.73%) |
Jul 17, 2020 | 13.06 | 13.07 | 12.99 | 13.05 | 415,301 | +0.05(+0.37%) |
Jul 16, 2020 | 12.93 | 13.00 | 12.88 | 13.00 | 236,860 | +0.07(+0.51%) |
Jul 15, 2020 | 12.76 | 12.93 | 12.72 | 12.93 | 232,500 | +0.19(+1.49%) |
Jul 14, 2020 | 12.77 | 12.82 | 12.71 | 12.74 | 411,512 | -0.05(-0.37%) |
Jul 13, 2020 | 12.91 | 12.91 | 12.79 | 12.79 | 563,817 | -0.11(-0.89%) |
Jul 10, 2020 | 13.03 | 13.04 | 12.88 | 12.90 | 474,465 | -0.14(-1.09%) |
Jul 09, 2020 | 13.07 | 13.10 | 13.02 | 13.05 | 680,858 | +0.05(+0.37%) |
Jul 08, 2020 | 12.97 | 13.01 | 12.92 | 13.00 | 438,876 | +0.05(+0.37%) |
Jul 07, 2020 | 12.87 | 12.98 | 12.86 | 12.95 | 2,205,811 | +0.05(+0.37%) |
Jul 06, 2020 | 13.00 | 13.01 | 12.90 | 12.90 | 627,214 | -0.07(-0.51%) |
Jul 02, 2020 | 13.02 | 13.03 | 12.97 | 12.97 | 417,298 | -0.05(-0.36%) |