Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.69 | 13.83 | 13.65 | 13.78 | 93,771 | +0.13(+0.95%) |
Sep 29, 2020 | 13.73 | 13.73 | 13.60 | 13.65 | 41,278 | -0.11(-0.77%) |
Sep 28, 2020 | 13.75 | 13.78 | 13.67 | 13.75 | 142,972 | +0.05(+0.36%) |
Sep 25, 2020 | 13.61 | 13.73 | 13.58 | 13.70 | 75,804 | +0.03(+0.23%) |
Sep 24, 2020 | 13.54 | 13.68 | 13.50 | 13.67 | 50,569 | +0.08(+0.60%) |
Sep 23, 2020 | 13.73 | 13.73 | 13.58 | 13.59 | 73,801 | -0.20(-1.47%) |
Sep 22, 2020 | 13.82 | 13.87 | 13.74 | 13.79 | 192,690 | +0.02(+0.12%) |
Sep 21, 2020 | 14.04 | 14.04 | 13.72 | 13.78 | 300,944 | -0.40(-2.81%) |
Sep 18, 2020 | 14.10 | 14.20 | 14.04 | 14.17 | 358,931 | +0.08(+0.58%) |
Sep 17, 2020 | 13.96 | 14.12 | 13.93 | 14.09 | 136,583 | +0.07(+0.52%) |
Sep 16, 2020 | 14.00 | 14.04 | 13.95 | 14.02 | 373,453 | +0.14(+1.02%) |
Sep 15, 2020 | 13.85 | 13.94 | 13.81 | 13.88 | 96,479 | +0.04(+0.26%) |
Sep 14, 2020 | 13.78 | 14.07 | 13.78 | 13.84 | 247,586 | +0.05(+0.38%) |
Sep 11, 2020 | 13.74 | 13.84 | 13.74 | 13.79 | 122,026 | +0.12(+0.86%) |
Sep 10, 2020 | 13.83 | 13.84 | 13.65 | 13.67 | 159,635 | -0.13(-0.91%) |
Sep 09, 2020 | 13.71 | 13.86 | 13.67 | 13.80 | 268,307 | +0.13(+0.98%) |
Sep 08, 2020 | 13.63 | 13.72 | 13.56 | 13.66 | 166,201 | -0.23(-1.64%) |
Sep 04, 2020 | 13.90 | 13.93 | 13.79 | 13.89 | 143,227 | +0.00(+0.00%) |
Sep 03, 2020 | 13.99 | 13.99 | 13.80 | 13.89 | 174,537 | -0.15(-1.04%) |
Sep 02, 2020 | 14.19 | 14.54 | 13.95 | 14.04 | 373,841 | -0.06(-0.43%) |
Sep 01, 2020 | 14.16 | 14.20 | 14.06 | 14.10 | 177,641 | +0.02(+0.12%) |
Aug 31, 2020 | 14.08 | 14.15 | 14.04 | 14.08 | 147,305 | +0.03(+0.22%) |
Aug 28, 2020 | 14.08 | 14.08 | 14.00 | 14.05 | 106,496 | +0.09(+0.65%) |
Aug 27, 2020 | 14.05 | 14.05 | 13.85 | 13.96 | 114,213 | +0.01(+0.09%) |
Aug 26, 2020 | 13.99 | 13.99 | 13.91 | 13.95 | 171,678 | +0.02(+0.15%) |
Aug 25, 2020 | 13.95 | 13.95 | 13.86 | 13.93 | 312,692 | +0.13(+0.97%) |
Aug 24, 2020 | 13.81 | 13.88 | 13.77 | 13.79 | 140,451 | +0.04(+0.27%) |
Aug 21, 2020 | 13.78 | 13.78 | 13.70 | 13.76 | 129,545 | -0.14(-0.99%) |
Aug 20, 2020 | 13.87 | 13.91 | 13.79 | 13.89 | 102,947 | +0.01(+0.06%) |
Aug 19, 2020 | 14.00 | 14.00 | 13.85 | 13.89 | 375,445 | -0.04(-0.29%) |
Aug 18, 2020 | 13.84 | 13.97 | 13.83 | 13.93 | 110,619 | +0.07(+0.50%) |
Aug 17, 2020 | 13.80 | 13.87 | 13.80 | 13.86 | 269,198 | +0.17(+1.25%) |
Aug 14, 2020 | 13.69 | 13.75 | 13.63 | 13.69 | 163,318 | +0.01(+0.10%) |
Aug 13, 2020 | 13.65 | 13.74 | 13.61 | 13.67 | 286,352 | +0.05(+0.35%) |
Aug 12, 2020 | 13.62 | 13.66 | 13.53 | 13.63 | 201,786 | +0.17(+1.24%) |
Aug 11, 2020 | 13.68 | 13.68 | 13.42 | 13.46 | 346,900 | -0.27(-1.95%) |
Aug 10, 2020 | 13.73 | 13.80 | 13.69 | 13.73 | 178,871 | +0.11(+0.80%) |
Aug 07, 2020 | 13.74 | 13.74 | 13.58 | 13.62 | 119,314 | -0.19(-1.41%) |
Aug 06, 2020 | 13.79 | 13.85 | 13.76 | 13.81 | 276,301 | +0.10(+0.74%) |
Aug 05, 2020 | 13.76 | 13.84 | 13.66 | 13.71 | 243,398 | +0.11(+0.83%) |
Aug 04, 2020 | 13.48 | 13.63 | 13.45 | 13.60 | 63,768 | +0.09(+0.66%) |
Aug 03, 2020 | 13.51 | 13.53 | 13.46 | 13.51 | 12,492 | +0.11(+0.84%) |
Jul 31, 2020 | 13.34 | 13.42 | 13.34 | 13.40 | 108,714 | +0.13(+0.96%) |
Jul 30, 2020 | 13.32 | 13.33 | 13.11 | 13.27 | 31,003 | -0.14(-1.06%) |
Jul 29, 2020 | 13.34 | 13.45 | 13.31 | 13.41 | 100,178 | +0.06(+0.49%) |
Jul 28, 2020 | 13.34 | 13.39 | 13.26 | 13.35 | 88,166 | -0.05(-0.36%) |
Jul 27, 2020 | 13.31 | 13.39 | 13.26 | 13.39 | 23,457 | +0.20(+1.51%) |
Jul 24, 2020 | 13.22 | 13.25 | 13.13 | 13.20 | 28,472 | +0.00(+0.03%) |
Jul 23, 2020 | 13.21 | 13.31 | 13.14 | 13.19 | 22,884 | +0.02(+0.12%) |
Jul 22, 2020 | 13.13 | 13.26 | 13.10 | 13.18 | 188,814 | +0.02(+0.15%) |
Jul 21, 2020 | 13.06 | 13.19 | 13.06 | 13.16 | 67,766 | +0.21(+1.60%) |
Jul 20, 2020 | 12.88 | 13.00 | 12.83 | 12.95 | 29,163 | -0.02(-0.15%) |
Jul 17, 2020 | 12.99 | 12.99 | 12.89 | 12.97 | 12,942 | +0.06(+0.44%) |
Jul 16, 2020 | 12.94 | 12.97 | 12.84 | 12.91 | 13,729 | -0.01(-0.09%) |
Jul 15, 2020 | 12.96 | 12.97 | 12.83 | 12.92 | 48,329 | +0.04(+0.28%) |
Jul 14, 2020 | 12.76 | 12.93 | 12.76 | 12.89 | 26,630 | +0.04(+0.35%) |
Jul 13, 2020 | 12.88 | 13.01 | 12.84 | 12.84 | 297,422 | -0.12(-0.94%) |
Jul 10, 2020 | 12.83 | 12.96 | 12.83 | 12.96 | 469,494 | +0.06(+0.44%) |
Jul 09, 2020 | 13.02 | 13.02 | 12.83 | 12.91 | 279,370 | -0.01(-0.09%) |
Jul 08, 2020 | 12.92 | 12.96 | 12.88 | 12.92 | 97,728 | +0.05(+0.40%) |
Jul 07, 2020 | 12.67 | 12.88 | 12.67 | 12.87 | 20,244 | +0.09(+0.67%) |
Jul 06, 2020 | 12.88 | 12.88 | 12.78 | 12.78 | 17,851 | +0.05(+0.41%) |
Jul 02, 2020 | 12.67 | 12.76 | 12.66 | 12.73 | 13,435 | +0.04(+0.29%) |