Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.68 | 12.87 | 12.58 | 12.66 | 163,572 | +0.04(+0.29%) |
Sep 29, 2020 | 12.65 | 12.85 | 12.35 | 12.62 | 137,125 | -0.05(-0.36%) |
Sep 28, 2020 | 12.69 | 12.89 | 12.62 | 12.67 | 247,702 | +0.17(+1.40%) |
Sep 25, 2020 | 12.09 | 12.51 | 12.03 | 12.49 | 202,342 | +0.40(+3.35%) |
Sep 24, 2020 | 12.01 | 12.33 | 11.87 | 12.09 | 127,561 | +0.14(+1.15%) |
Sep 23, 2020 | 12.31 | 12.42 | 11.95 | 11.95 | 210,926 | -0.40(-3.27%) |
Sep 22, 2020 | 12.29 | 12.41 | 12.15 | 12.35 | 192,405 | +0.06(+0.52%) |
Sep 21, 2020 | 12.64 | 12.69 | 12.07 | 12.29 | 300,293 | -0.57(-4.43%) |
Sep 18, 2020 | 13.14 | 13.27 | 12.78 | 12.86 | 685,680 | -0.23(-1.76%) |
Sep 17, 2020 | 12.99 | 13.23 | 12.74 | 13.09 | 276,160 | -0.09(-0.70%) |
Sep 16, 2020 | 13.42 | 13.74 | 13.14 | 13.18 | 347,864 | -0.25(-1.85%) |
Sep 15, 2020 | 13.07 | 13.55 | 12.93 | 13.43 | 320,897 | +0.40(+3.11%) |
Sep 14, 2020 | 12.78 | 13.10 | 12.69 | 13.03 | 198,687 | +0.32(+2.53%) |
Sep 11, 2020 | 12.73 | 12.92 | 12.56 | 12.70 | 148,493 | +0.01(+0.07%) |
Sep 10, 2020 | 13.15 | 13.15 | 12.67 | 12.69 | 218,105 | -0.39(-2.95%) |
Sep 09, 2020 | 13.42 | 13.47 | 12.75 | 13.08 | 296,717 | -0.25(-1.86%) |
Sep 08, 2020 | 13.85 | 13.93 | 13.32 | 13.33 | 285,345 | -0.52(-3.78%) |
Sep 04, 2020 | 14.11 | 14.17 | 13.67 | 13.85 | 162,309 | +0.04(+0.27%) |
Sep 03, 2020 | 14.28 | 14.35 | 13.71 | 13.82 | 169,471 | -0.41(-2.91%) |
Sep 02, 2020 | 14.11 | 14.28 | 13.93 | 14.23 | 113,530 | +0.07(+0.52%) |
Sep 01, 2020 | 13.65 | 14.24 | 13.58 | 14.16 | 134,190 | +0.38(+2.74%) |
Aug 31, 2020 | 14.23 | 14.23 | 13.76 | 13.78 | 177,637 | -0.46(-3.23%) |
Aug 28, 2020 | 14.18 | 14.28 | 13.94 | 14.24 | 162,417 | +0.23(+1.64%) |
Aug 27, 2020 | 14.22 | 14.35 | 13.83 | 14.01 | 122,924 | -0.12(-0.85%) |
Aug 26, 2020 | 13.99 | 14.23 | 13.87 | 14.13 | 130,566 | +0.02(+0.13%) |
Aug 25, 2020 | 14.62 | 14.70 | 14.01 | 14.11 | 130,293 | -0.35(-2.42%) |
Aug 24, 2020 | 14.08 | 14.66 | 13.89 | 14.46 | 170,141 | +0.55(+3.97%) |
Aug 21, 2020 | 13.98 | 14.15 | 13.77 | 13.91 | 150,669 | -0.28(-1.94%) |
Aug 20, 2020 | 14.34 | 14.62 | 14.15 | 14.18 | 117,390 | -0.39(-2.65%) |
Aug 19, 2020 | 14.83 | 15.04 | 14.49 | 14.57 | 162,783 | -0.17(-1.12%) |
Aug 18, 2020 | 15.05 | 15.19 | 14.66 | 14.74 | 174,394 | -0.40(-2.67%) |
Aug 17, 2020 | 15.24 | 15.44 | 15.09 | 15.14 | 90,624 | -0.12(-0.78%) |
Aug 14, 2020 | 15.05 | 15.30 | 14.96 | 15.26 | 156,869 | +0.06(+0.36%) |
Aug 13, 2020 | 15.21 | 15.53 | 15.16 | 15.20 | 122,652 | -0.17(-1.08%) |
Aug 12, 2020 | 15.51 | 15.66 | 15.28 | 15.37 | 204,622 | +0.07(+0.48%) |
Aug 11, 2020 | 15.60 | 15.89 | 15.23 | 15.30 | 262,056 | +0.06(+0.42%) |
Aug 10, 2020 | 15.04 | 15.64 | 15.04 | 15.23 | 210,827 | +0.27(+1.78%) |
Aug 07, 2020 | 14.38 | 14.97 | 14.38 | 14.97 | 213,003 | +0.42(+2.91%) |
Aug 06, 2020 | 14.74 | 14.89 | 14.48 | 14.54 | 93,010 | -0.17(-1.12%) |
Aug 05, 2020 | 14.91 | 14.91 | 14.62 | 14.71 | 118,569 | -0.10(-0.68%) |
Aug 04, 2020 | 14.91 | 15.10 | 14.34 | 14.81 | 121,236 | -0.24(-1.59%) |
Aug 03, 2020 | 14.85 | 15.14 | 14.65 | 15.05 | 122,738 | +0.40(+2.76%) |
Jul 31, 2020 | 14.75 | 14.97 | 14.39 | 14.64 | 159,480 | -0.29(-1.91%) |
Jul 30, 2020 | 15.30 | 15.41 | 14.90 | 14.93 | 74,025 | -0.58(-3.73%) |
Jul 29, 2020 | 15.03 | 15.54 | 15.03 | 15.51 | 122,821 | +0.50(+3.31%) |
Jul 28, 2020 | 15.20 | 15.40 | 14.97 | 15.01 | 145,225 | -0.36(-2.33%) |
Jul 27, 2020 | 15.16 | 15.53 | 14.97 | 15.37 | 104,547 | +0.27(+1.77%) |
Jul 24, 2020 | 15.07 | 15.24 | 15.00 | 15.10 | 104,326 | +0.01(+0.06%) |
Jul 23, 2020 | 14.83 | 15.27 | 14.83 | 15.09 | 96,660 | +0.17(+1.17%) |
Jul 22, 2020 | 14.76 | 15.15 | 14.76 | 14.92 | 108,575 | -0.04(-0.25%) |
Jul 21, 2020 | 15.15 | 15.50 | 14.89 | 14.96 | 146,627 | -0.05(-0.31%) |
Jul 20, 2020 | 14.87 | 15.08 | 14.76 | 15.00 | 88,032 | +0.00(+0.00%) |
Jul 17, 2020 | 15.05 | 15.23 | 14.89 | 15.00 | 122,928 | -0.05(-0.31%) |
Jul 16, 2020 | 14.97 | 15.16 | 14.86 | 15.05 | 90,793 | +0.06(+0.43%) |
Jul 15, 2020 | 15.28 | 15.28 | 14.91 | 14.98 | 189,055 | +0.22(+1.49%) |
Jul 14, 2020 | 14.24 | 14.80 | 14.16 | 14.76 | 156,001 | +0.56(+3.95%) |
Jul 13, 2020 | 14.53 | 14.57 | 14.18 | 14.20 | 120,368 | -0.28(-1.90%) |
Jul 10, 2020 | 13.82 | 14.49 | 13.77 | 14.48 | 147,079 | +0.70(+5.07%) |
Jul 09, 2020 | 14.19 | 14.23 | 13.72 | 13.78 | 230,102 | -0.40(-2.79%) |
Jul 08, 2020 | 14.00 | 14.19 | 13.56 | 14.17 | 228,360 | +0.07(+0.52%) |
Jul 07, 2020 | 14.04 | 14.37 | 13.97 | 14.10 | 143,042 | -0.15(-1.03%) |
Jul 06, 2020 | 14.77 | 14.84 | 14.16 | 14.25 | 154,832 | -0.17(-1.21%) |
Jul 02, 2020 | 14.44 | 14.60 | 14.32 | 14.42 | 144,903 | +0.35(+2.48%) |