Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.38 | 13.53 | 13.20 | 13.31 | 27,350 | +0.07(+0.49%) |
Sep 29, 2020 | 13.45 | 13.51 | 13.19 | 13.24 | 19,807 | -0.22(-1.66%) |
Sep 28, 2020 | 13.39 | 13.81 | 13.39 | 13.47 | 62,756 | +0.16(+1.19%) |
Sep 25, 2020 | 13.08 | 13.42 | 13.08 | 13.31 | 25,358 | +0.19(+1.42%) |
Sep 24, 2020 | 12.86 | 13.51 | 12.73 | 13.12 | 43,975 | +0.33(+2.55%) |
Sep 23, 2020 | 13.60 | 13.69 | 12.71 | 12.80 | 68,781 | -0.74(-5.50%) |
Sep 22, 2020 | 13.41 | 13.57 | 12.96 | 13.54 | 57,107 | +0.17(+1.25%) |
Sep 21, 2020 | 13.99 | 14.25 | 12.90 | 13.37 | 110,014 | -0.96(-6.69%) |
Sep 18, 2020 | 13.82 | 14.34 | 13.03 | 14.33 | 400,894 | +0.74(+5.48%) |
Sep 17, 2020 | 13.77 | 14.00 | 13.55 | 13.59 | 73,679 | -0.22(-1.62%) |
Sep 16, 2020 | 14.67 | 14.67 | 13.77 | 13.81 | 47,540 | -0.33(-2.30%) |
Sep 15, 2020 | 14.70 | 14.80 | 14.01 | 14.14 | 55,943 | -0.50(-3.43%) |
Sep 14, 2020 | 14.61 | 15.05 | 14.56 | 14.64 | 73,124 | +0.13(+0.90%) |
Sep 11, 2020 | 15.15 | 15.15 | 14.30 | 14.51 | 44,269 | -0.38(-2.56%) |
Sep 10, 2020 | 14.16 | 15.62 | 13.83 | 14.89 | 142,431 | +1.01(+7.24%) |
Sep 09, 2020 | 13.42 | 14.30 | 13.32 | 13.89 | 53,829 | +0.48(+3.61%) |
Sep 08, 2020 | 13.30 | 13.63 | 13.16 | 13.40 | 26,266 | -0.01(-0.07%) |
Sep 04, 2020 | 13.85 | 13.85 | 13.26 | 13.41 | 22,779 | -0.18(-1.30%) |
Sep 03, 2020 | 13.87 | 14.02 | 13.43 | 13.59 | 27,832 | -0.24(-1.75%) |
Sep 02, 2020 | 13.37 | 13.87 | 13.37 | 13.83 | 28,885 | +0.39(+2.91%) |
Sep 01, 2020 | 13.36 | 13.64 | 13.15 | 13.44 | 65,319 | -0.03(-0.21%) |
Aug 31, 2020 | 13.62 | 14.39 | 13.43 | 13.47 | 58,973 | -0.15(-1.09%) |
Aug 28, 2020 | 14.06 | 14.08 | 13.54 | 13.62 | 65,651 | -0.27(-1.94%) |
Aug 27, 2020 | 13.73 | 13.98 | 13.64 | 13.89 | 23,035 | +0.16(+1.15%) |
Aug 26, 2020 | 13.80 | 13.99 | 13.61 | 13.73 | 28,419 | -0.13(-0.94%) |
Aug 25, 2020 | 13.96 | 14.24 | 13.77 | 13.86 | 32,709 | -0.17(-1.19%) |
Aug 24, 2020 | 13.55 | 14.07 | 13.26 | 14.03 | 32,117 | +0.68(+5.09%) |
Aug 21, 2020 | 14.25 | 14.25 | 13.19 | 13.35 | 79,405 | -0.88(-6.21%) |
Aug 20, 2020 | 14.02 | 14.42 | 14.02 | 14.23 | 35,336 | -0.01(-0.07%) |
Aug 19, 2020 | 13.75 | 14.45 | 13.75 | 14.24 | 47,998 | +0.47(+3.45%) |
Aug 18, 2020 | 13.69 | 13.87 | 13.57 | 13.76 | 35,847 | +0.05(+0.34%) |
Aug 17, 2020 | 13.55 | 13.84 | 13.39 | 13.72 | 27,217 | +0.05(+0.34%) |
Aug 14, 2020 | 13.18 | 13.71 | 13.18 | 13.67 | 32,020 | +0.35(+2.66%) |
Aug 13, 2020 | 13.83 | 14.07 | 13.28 | 13.32 | 45,528 | -0.65(-4.66%) |
Aug 12, 2020 | 13.86 | 14.03 | 13.79 | 13.97 | 25,724 | +0.26(+1.90%) |
Aug 11, 2020 | 14.01 | 14.21 | 13.62 | 13.71 | 43,275 | -0.07(-0.47%) |
Aug 10, 2020 | 13.64 | 14.06 | 13.64 | 13.77 | 40,215 | +0.24(+1.79%) |
Aug 07, 2020 | 12.82 | 13.59 | 12.78 | 13.53 | 33,846 | +0.60(+4.68%) |
Aug 06, 2020 | 13.06 | 13.31 | 12.74 | 12.93 | 37,393 | -0.29(-2.18%) |
Aug 05, 2020 | 13.05 | 13.23 | 12.85 | 13.22 | 32,778 | +0.29(+2.23%) |
Aug 04, 2020 | 12.51 | 13.00 | 12.51 | 12.93 | 34,548 | +0.34(+2.74%) |
Aug 03, 2020 | 12.84 | 12.84 | 12.27 | 12.58 | 55,884 | +0.04(+0.30%) |
Jul 31, 2020 | 13.14 | 13.21 | 12.39 | 12.55 | 57,055 | -0.71(-5.34%) |
Jul 30, 2020 | 13.27 | 13.46 | 13.18 | 13.25 | 49,571 | -0.25(-1.86%) |
Jul 29, 2020 | 13.44 | 13.57 | 13.27 | 13.50 | 88,453 | +0.24(+1.82%) |
Jul 28, 2020 | 12.57 | 13.37 | 12.57 | 13.26 | 53,127 | +0.64(+5.09%) |
Jul 27, 2020 | 12.79 | 12.99 | 12.42 | 12.62 | 77,436 | -0.22(-1.74%) |
Jul 24, 2020 | 13.17 | 13.17 | 12.80 | 12.84 | 39,971 | -0.31(-2.34%) |
Jul 23, 2020 | 12.75 | 13.23 | 12.75 | 13.15 | 37,606 | +0.32(+2.47%) |
Jul 22, 2020 | 12.80 | 12.94 | 12.61 | 12.83 | 54,539 | -0.11(-0.86%) |
Jul 21, 2020 | 12.56 | 13.00 | 12.56 | 12.95 | 67,054 | +0.57(+4.59%) |
Jul 20, 2020 | 12.59 | 12.59 | 12.14 | 12.38 | 82,222 | -0.31(-2.42%) |
Jul 17, 2020 | 12.67 | 13.01 | 12.52 | 12.69 | 148,710 | -0.04(-0.29%) |
Jul 16, 2020 | 12.75 | 12.82 | 12.56 | 12.72 | 68,567 | +0.00(+0.00%) |
Jul 15, 2020 | 12.58 | 12.97 | 12.56 | 12.72 | 60,397 | +0.33(+2.63%) |
Jul 14, 2020 | 12.38 | 12.53 | 12.20 | 12.40 | 65,285 | +0.07(+0.60%) |
Jul 13, 2020 | 12.32 | 12.50 | 11.99 | 12.32 | 122,083 | +0.16(+1.30%) |
Jul 10, 2020 | 12.01 | 12.26 | 11.89 | 12.16 | 64,040 | +0.26(+2.19%) |
Jul 09, 2020 | 12.65 | 12.69 | 11.84 | 11.90 | 89,388 | -0.79(-6.23%) |
Jul 08, 2020 | 12.46 | 12.73 | 12.33 | 12.69 | 89,273 | +0.17(+1.34%) |
Jul 07, 2020 | 12.96 | 12.96 | 12.47 | 12.53 | 66,420 | -0.68(-5.14%) |
Jul 06, 2020 | 13.36 | 13.36 | 12.84 | 13.21 | 108,137 | +0.16(+1.21%) |
Jul 02, 2020 | 13.29 | 13.60 | 12.96 | 13.05 | 70,164 | +0.02(+0.18%) |