Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.95 | 13.05 | 12.62 | 12.69 | 14,202 | -0.24(-1.87%) |
Sep 29, 2020 | 13.48 | 13.49 | 12.78 | 12.93 | 12,691 | -0.39(-2.90%) |
Sep 28, 2020 | 13.43 | 13.77 | 13.30 | 13.31 | 7,207 | -0.02(-0.13%) |
Sep 25, 2020 | 12.82 | 13.33 | 12.75 | 13.33 | 12,381 | +0.39(+2.98%) |
Sep 24, 2020 | 13.09 | 13.41 | 12.65 | 12.95 | 16,077 | -0.12(-0.89%) |
Sep 23, 2020 | 13.80 | 13.80 | 13.06 | 13.06 | 14,733 | -0.84(-6.06%) |
Sep 22, 2020 | 13.54 | 13.91 | 13.06 | 13.91 | 19,333 | +0.32(+2.38%) |
Sep 21, 2020 | 13.61 | 13.61 | 13.25 | 13.58 | 23,060 | -0.31(-2.26%) |
Sep 18, 2020 | 13.85 | 14.01 | 13.72 | 13.90 | 38,928 | +0.07(+0.52%) |
Sep 17, 2020 | 13.70 | 13.90 | 13.52 | 13.82 | 12,945 | -0.06(-0.45%) |
Sep 16, 2020 | 13.56 | 14.23 | 13.56 | 13.89 | 10,868 | +0.13(+0.91%) |
Sep 15, 2020 | 13.40 | 13.98 | 13.40 | 13.76 | 7,302 | -0.11(-0.78%) |
Sep 14, 2020 | 13.93 | 13.93 | 13.67 | 13.87 | 3,773 | +0.28(+2.04%) |
Sep 11, 2020 | 13.94 | 13.99 | 13.58 | 13.59 | 4,127 | -0.27(-1.94%) |
Sep 10, 2020 | 13.71 | 13.90 | 13.64 | 13.86 | 3,412 | -0.12(-0.83%) |
Sep 09, 2020 | 13.91 | 14.08 | 13.67 | 13.98 | 16,859 | +0.29(+2.10%) |
Sep 08, 2020 | 13.86 | 14.04 | 13.68 | 13.69 | 5,565 | -0.37(-2.61%) |
Sep 04, 2020 | 13.73 | 14.12 | 13.55 | 14.06 | 9,034 | +0.51(+3.77%) |
Sep 03, 2020 | 13.93 | 14.11 | 13.25 | 13.55 | 13,108 | -0.50(-3.57%) |
Sep 02, 2020 | 13.76 | 14.12 | 13.67 | 14.05 | 8,101 | +0.16(+1.16%) |
Sep 01, 2020 | 13.92 | 13.92 | 13.64 | 13.89 | 7,342 | -0.10(-0.71%) |
Aug 31, 2020 | 14.28 | 14.30 | 13.94 | 13.99 | 12,237 | -0.37(-2.56%) |
Aug 28, 2020 | 13.69 | 14.41 | 13.69 | 14.35 | 7,473 | +0.37(+2.63%) |
Aug 27, 2020 | 14.15 | 14.20 | 13.46 | 13.99 | 9,297 | -0.02(-0.13%) |
Aug 26, 2020 | 13.65 | 14.15 | 13.61 | 14.00 | 5,493 | -0.25(-1.76%) |
Aug 25, 2020 | 14.13 | 14.30 | 14.02 | 14.25 | 3,375 | +0.27(+1.92%) |
Aug 24, 2020 | 13.71 | 14.20 | 13.48 | 13.99 | 11,064 | +0.45(+3.31%) |
Aug 21, 2020 | 14.15 | 14.15 | 13.54 | 13.54 | 24,650 | -0.61(-4.31%) |
Aug 20, 2020 | 13.86 | 14.42 | 13.60 | 14.15 | 28,436 | +0.12(+0.83%) |
Aug 19, 2020 | 13.90 | 14.26 | 13.88 | 14.03 | 8,618 | +0.04(+0.32%) |
Aug 18, 2020 | 13.90 | 14.33 | 13.90 | 13.99 | 12,470 | +0.04(+0.32%) |
Aug 17, 2020 | 13.86 | 14.33 | 13.76 | 13.94 | 9,147 | -0.24(-1.71%) |
Aug 14, 2020 | 14.10 | 14.25 | 13.95 | 14.18 | 4,350 | -0.04(-0.31%) |
Aug 13, 2020 | 14.22 | 14.23 | 14.10 | 14.23 | 6,930 | -0.08(-0.56%) |
Aug 12, 2020 | 14.35 | 14.37 | 14.24 | 14.31 | 16,427 | +0.10(+0.69%) |
Aug 11, 2020 | 13.97 | 14.43 | 13.97 | 14.21 | 63,701 | +0.47(+3.43%) |
Aug 10, 2020 | 13.73 | 14.42 | 13.73 | 13.74 | 10,330 | +0.04(+0.26%) |
Aug 07, 2020 | 13.60 | 14.27 | 13.60 | 13.70 | 7,426 | +0.18(+1.31%) |
Aug 06, 2020 | 13.86 | 13.95 | 13.53 | 13.53 | 8,890 | -0.43(-3.06%) |
Aug 05, 2020 | 13.43 | 13.95 | 13.43 | 13.95 | 5,468 | +0.65(+4.88%) |
Aug 04, 2020 | 13.60 | 13.63 | 13.25 | 13.30 | 13,989 | -0.05(-0.40%) |
Aug 03, 2020 | 13.24 | 13.69 | 13.24 | 13.36 | 10,954 | +0.12(+0.87%) |
Jul 31, 2020 | 13.64 | 13.90 | 13.24 | 13.24 | 9,226 | -0.53(-3.87%) |
Jul 30, 2020 | 13.79 | 13.94 | 13.65 | 13.78 | 8,026 | -0.32(-2.27%) |
Jul 29, 2020 | 13.94 | 14.21 | 13.81 | 14.10 | 7,379 | +0.30(+2.19%) |
Jul 28, 2020 | 14.10 | 14.10 | 13.79 | 13.79 | 5,452 | -0.43(-3.00%) |
Jul 27, 2020 | 13.96 | 14.22 | 13.96 | 14.22 | 3,547 | +0.35(+2.50%) |
Jul 24, 2020 | 14.13 | 14.17 | 13.87 | 13.87 | 6,301 | -0.20(-1.45%) |
Jul 23, 2020 | 14.13 | 14.31 | 13.96 | 14.08 | 2,195 | -0.08(-0.56%) |
Jul 22, 2020 | 14.12 | 14.31 | 13.70 | 14.16 | 6,365 | +0.04(+0.25%) |
Jul 21, 2020 | 14.34 | 14.54 | 14.03 | 14.12 | 9,940 | -0.06(-0.44%) |
Jul 20, 2020 | 14.21 | 14.43 | 13.92 | 14.18 | 8,868 | +0.12(+0.82%) |
Jul 17, 2020 | 14.18 | 14.54 | 13.91 | 14.07 | 9,001 | -0.15(-1.06%) |
Jul 16, 2020 | 13.92 | 14.43 | 13.92 | 14.22 | 16,601 | +0.21(+1.52%) |
Jul 15, 2020 | 13.77 | 14.04 | 13.56 | 14.01 | 30,155 | +0.52(+3.82%) |
Jul 14, 2020 | 13.35 | 13.49 | 13.24 | 13.49 | 8,249 | -0.03(-0.20%) |
Jul 13, 2020 | 13.24 | 13.63 | 13.24 | 13.52 | 21,633 | +0.31(+2.36%) |
Jul 10, 2020 | 13.05 | 13.21 | 12.82 | 13.21 | 15,077 | +0.18(+1.36%) |
Jul 09, 2020 | 13.72 | 13.78 | 12.66 | 13.03 | 45,329 | -0.64(-4.68%) |
Jul 08, 2020 | 13.56 | 13.70 | 13.20 | 13.67 | 12,519 | -0.02(-0.13%) |
Jul 07, 2020 | 14.00 | 14.15 | 13.62 | 13.69 | 26,584 | -0.42(-2.96%) |
Jul 06, 2020 | 14.31 | 14.31 | 14.00 | 14.10 | 4,350 | -0.03(-0.19%) |
Jul 02, 2020 | 14.30 | 14.30 | 13.95 | 14.13 | 11,814 | +0.08(+0.57%) |