Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.77 | 13.85 | 13.71 | 13.80 | 847,359 | +0.04(+0.28%) |
Sep 29, 2020 | 13.75 | 13.79 | 13.74 | 13.77 | 894,239 | +0.02(+0.14%) |
Sep 28, 2020 | 13.73 | 13.75 | 13.69 | 13.75 | 801,723 | +0.09(+0.66%) |
Sep 25, 2020 | 13.45 | 13.66 | 13.45 | 13.66 | 676,723 | +0.22(+1.62%) |
Sep 24, 2020 | 13.31 | 13.53 | 13.29 | 13.44 | 661,857 | +0.02(+0.14%) |
Sep 23, 2020 | 13.58 | 13.61 | 13.38 | 13.42 | 749,118 | -0.19(-1.36%) |
Sep 22, 2020 | 13.54 | 13.63 | 13.47 | 13.61 | 667,567 | +0.10(+0.76%) |
Sep 21, 2020 | 13.32 | 13.50 | 13.25 | 13.50 | 1,264,580 | +0.05(+0.34%) |
Sep 18, 2020 | 13.67 | 13.70 | 13.31 | 13.46 | 1,551,031 | -0.16(-1.21%) |
Sep 17, 2020 | 13.50 | 13.70 | 13.41 | 13.62 | 1,749,064 | -0.19(-1.38%) |
Sep 16, 2020 | 14.01 | 14.01 | 13.79 | 13.81 | 1,512,808 | -0.16(-1.13%) |
Sep 15, 2020 | 13.92 | 14.00 | 13.91 | 13.97 | 928,558 | +0.15(+1.10%) |
Sep 14, 2020 | 13.67 | 13.86 | 13.67 | 13.82 | 817,801 | +0.27(+1.96%) |
Sep 11, 2020 | 13.67 | 13.75 | 13.40 | 13.55 | 1,141,188 | -0.03(-0.19%) |
Sep 10, 2020 | 13.89 | 13.92 | 13.53 | 13.58 | 1,541,858 | -0.20(-1.47%) |
Sep 09, 2020 | 13.62 | 13.85 | 13.60 | 13.78 | 1,458,255 | +0.31(+2.31%) |
Sep 08, 2020 | 13.53 | 13.72 | 13.44 | 13.47 | 2,449,339 | -0.37(-2.70%) |
Sep 04, 2020 | 13.83 | 13.93 | 13.35 | 13.84 | 2,572,012 | -0.05(-0.36%) |
Sep 03, 2020 | 14.08 | 14.09 | 13.80 | 13.90 | 1,739,745 | -0.22(-1.57%) |
Sep 02, 2020 | 14.10 | 14.12 | 14.05 | 14.12 | 1,400,613 | +0.03(+0.18%) |
Sep 01, 2020 | 14.09 | 14.11 | 14.05 | 14.09 | 1,155,165 | +0.06(+0.41%) |
Aug 31, 2020 | 14.02 | 14.06 | 14.00 | 14.03 | 1,148,429 | +0.01(+0.09%) |
Aug 28, 2020 | 13.99 | 14.02 | 13.96 | 14.02 | 712,887 | +0.05(+0.36%) |
Aug 27, 2020 | 14.01 | 14.02 | 13.91 | 13.97 | 853,087 | -0.02(-0.14%) |
Aug 26, 2020 | 13.93 | 14.00 | 13.92 | 13.99 | 798,610 | +0.10(+0.73%) |
Aug 25, 2020 | 13.88 | 13.91 | 13.84 | 13.89 | 820,893 | +0.04(+0.32%) |
Aug 24, 2020 | 13.93 | 13.93 | 13.80 | 13.84 | 1,129,770 | +0.00(+0.00%) |
Aug 21, 2020 | 13.78 | 13.85 | 13.76 | 13.84 | 890,246 | +0.06(+0.41%) |
Aug 20, 2020 | 13.77 | 13.79 | 13.76 | 13.79 | 871,777 | +0.02(+0.14%) |
Aug 19, 2020 | 13.77 | 13.77 | 13.76 | 13.77 | 1,038,953 | +0.00(+0.00%) |
Aug 18, 2020 | 13.77 | 13.78 | 13.75 | 13.77 | 828,020 | -0.01(-0.05%) |
Aug 17, 2020 | 13.76 | 13.78 | 13.75 | 13.78 | 703,903 | +0.03(+0.21%) |
Aug 14, 2020 | 13.75 | 13.76 | 13.72 | 13.75 | 615,858 | +0.03(+0.20%) |
Aug 13, 2020 | 13.74 | 13.75 | 13.71 | 13.72 | 836,981 | +0.01(+0.09%) |
Aug 12, 2020 | 13.67 | 13.73 | 13.66 | 13.71 | 637,907 | +0.09(+0.64%) |
Aug 11, 2020 | 13.71 | 13.71 | 13.62 | 13.62 | 1,090,977 | -0.09(-0.64%) |
Aug 10, 2020 | 13.69 | 13.71 | 13.65 | 13.71 | 908,219 | +0.02(+0.14%) |
Aug 07, 2020 | 13.70 | 13.70 | 13.63 | 13.69 | 720,387 | +0.01(+0.05%) |
Aug 06, 2020 | 13.68 | 13.69 | 13.65 | 13.68 | 817,634 | +0.00(+0.00%) |
Aug 05, 2020 | 13.67 | 13.68 | 13.65 | 13.68 | 733,871 | +0.04(+0.28%) |
Aug 04, 2020 | 13.61 | 13.64 | 13.60 | 13.64 | 656,819 | +0.03(+0.23%) |
Aug 03, 2020 | 13.59 | 13.63 | 13.59 | 13.61 | 779,065 | +0.07(+0.51%) |
Jul 31, 2020 | 13.52 | 13.54 | 13.44 | 13.54 | 938,527 | +0.13(+0.94%) |
Jul 30, 2020 | 13.33 | 13.42 | 13.29 | 13.42 | 870,781 | +0.01(+0.05%) |
Jul 29, 2020 | 13.39 | 13.42 | 13.34 | 13.41 | 685,805 | +0.09(+0.71%) |
Jul 28, 2020 | 13.37 | 13.42 | 13.30 | 13.32 | 853,671 | -0.03(-0.24%) |
Jul 27, 2020 | 13.29 | 13.37 | 13.25 | 13.35 | 636,799 | +0.14(+1.09%) |
Jul 24, 2020 | 13.19 | 13.25 | 13.09 | 13.20 | 990,313 | -0.06(-0.47%) |
Jul 23, 2020 | 13.43 | 13.44 | 13.26 | 13.27 | 929,795 | -0.16(-1.22%) |
Jul 22, 2020 | 13.41 | 13.44 | 13.39 | 13.43 | 628,788 | +0.03(+0.23%) |
Jul 21, 2020 | 13.48 | 13.49 | 13.39 | 13.40 | 889,196 | -0.08(-0.61%) |
Jul 20, 2020 | 13.37 | 13.49 | 13.31 | 13.48 | 1,178,648 | +0.14(+1.06%) |
Jul 17, 2020 | 13.35 | 13.36 | 13.23 | 13.34 | 1,234,802 | -0.01(-0.09%) |
Jul 16, 2020 | 13.31 | 13.35 | 13.30 | 13.35 | 754,555 | +0.02(+0.19%) |
Jul 15, 2020 | 13.31 | 13.33 | 13.30 | 13.33 | 1,116,667 | +0.01(+0.09%) |
Jul 14, 2020 | 13.26 | 13.31 | 13.23 | 13.31 | 925,124 | +0.06(+0.47%) |
Jul 13, 2020 | 13.32 | 13.33 | 13.24 | 13.25 | 1,146,901 | -0.04(-0.33%) |
Jul 10, 2020 | 13.28 | 13.31 | 13.27 | 13.30 | 774,648 | +0.01(+0.09%) |
Jul 09, 2020 | 13.28 | 13.28 | 13.23 | 13.28 | 704,511 | +0.00(+0.00%) |
Jul 08, 2020 | 13.26 | 13.28 | 13.23 | 13.28 | 774,262 | +0.05(+0.38%) |
Jul 07, 2020 | 13.23 | 13.28 | 13.22 | 13.23 | 1,036,775 | -0.02(-0.19%) |
Jul 06, 2020 | 13.27 | 13.28 | 13.22 | 13.26 | 1,036,585 | +0.07(+0.57%) |
Jul 02, 2020 | 13.20 | 13.22 | 13.16 | 13.18 | 884,737 | +0.02(+0.19%) |