Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.21 | 14.34 | 14.21 | 14.26 | 3,201,811 | +0.11(+0.79%) |
Sep 29, 2020 | 14.13 | 14.17 | 14.11 | 14.15 | 138,603 | -0.01(-0.07%) |
Sep 28, 2020 | 14.13 | 14.18 | 14.13 | 14.16 | 3,097,019 | +0.05(+0.33%) |
Sep 25, 2020 | 14.12 | 14.15 | 14.09 | 14.11 | 158,627 | -0.01(-0.07%) |
Sep 24, 2020 | 14.13 | 14.16 | 14.11 | 14.12 | 76,486 | -0.06(-0.39%) |
Sep 23, 2020 | 14.20 | 14.26 | 14.17 | 14.18 | 548,089 | -0.01(-0.07%) |
Sep 22, 2020 | 14.18 | 14.23 | 14.14 | 14.19 | 251,621 | +0.01(+0.07%) |
Sep 21, 2020 | 14.14 | 14.21 | 14.10 | 14.18 | 703,502 | -0.08(-0.59%) |
Sep 18, 2020 | 14.21 | 14.28 | 14.21 | 14.26 | 356,561 | +0.05(+0.33%) |
Sep 17, 2020 | 14.15 | 14.24 | 14.13 | 14.22 | 199,520 | -0.05(-0.33%) |
Sep 16, 2020 | 14.15 | 14.30 | 14.15 | 14.26 | 1,466,076 | +0.06(+0.39%) |
Sep 15, 2020 | 14.22 | 14.24 | 14.19 | 14.21 | 747,077 | +0.02(+0.13%) |
Sep 14, 2020 | 14.15 | 14.20 | 14.13 | 14.19 | 197,710 | +0.00(+0.00%) |
Sep 11, 2020 | 14.20 | 14.22 | 14.18 | 14.19 | 254,794 | -0.02(-0.13%) |
Sep 10, 2020 | 14.37 | 14.40 | 14.19 | 14.21 | 395,041 | -0.08(-0.58%) |
Sep 09, 2020 | 14.24 | 14.33 | 14.21 | 14.29 | 571,178 | +0.05(+0.33%) |
Sep 08, 2020 | 14.19 | 14.25 | 14.12 | 14.24 | 1,915,537 | -0.09(-0.65%) |
Sep 04, 2020 | 14.20 | 14.37 | 14.18 | 14.34 | 628,694 | +0.26(+1.85%) |
Sep 03, 2020 | 14.09 | 14.11 | 13.97 | 14.08 | 3,378,683 | -0.05(-0.33%) |
Sep 02, 2020 | 14.29 | 14.29 | 14.11 | 14.12 | 365,186 | -0.13(-0.91%) |
Sep 01, 2020 | 14.44 | 14.49 | 14.24 | 14.25 | 818,358 | -0.17(-1.16%) |
Aug 31, 2020 | 14.48 | 14.48 | 14.33 | 14.42 | 915,224 | -0.09(-0.64%) |
Aug 28, 2020 | 14.46 | 14.56 | 14.43 | 14.51 | 643,017 | +0.00(+0.00%) |
Aug 27, 2020 | 14.19 | 14.51 | 14.19 | 14.51 | 802,114 | +0.26(+1.82%) |
Aug 26, 2020 | 14.26 | 14.33 | 14.24 | 14.25 | 281,738 | +0.05(+0.33%) |
Aug 25, 2020 | 14.23 | 14.28 | 14.17 | 14.21 | 525,653 | +0.10(+0.72%) |
Aug 24, 2020 | 14.06 | 14.11 | 14.01 | 14.11 | 1,048,289 | +0.04(+0.26%) |
Aug 21, 2020 | 14.11 | 14.18 | 14.07 | 14.07 | 170,796 | -0.08(-0.59%) |
Aug 20, 2020 | 14.14 | 14.18 | 14.13 | 14.15 | 248,474 | -0.14(-0.97%) |
Aug 19, 2020 | 14.15 | 14.33 | 14.13 | 14.29 | 917,480 | +0.09(+0.65%) |
Aug 18, 2020 | 14.24 | 14.25 | 14.19 | 14.20 | 293,755 | -0.10(-0.71%) |
Aug 17, 2020 | 14.26 | 14.33 | 14.23 | 14.30 | 550,062 | -0.04(-0.26%) |
Aug 14, 2020 | 14.28 | 14.37 | 14.26 | 14.34 | 1,322,541 | +0.06(+0.39%) |
Aug 13, 2020 | 14.16 | 14.35 | 14.14 | 14.28 | 869,207 | +0.14(+0.98%) |
Aug 12, 2020 | 14.13 | 14.20 | 14.10 | 14.14 | 788,488 | +0.13(+0.93%) |
Aug 11, 2020 | 14.00 | 14.11 | 13.98 | 14.01 | 617,561 | +0.16(+1.14%) |
Aug 10, 2020 | 13.76 | 13.85 | 13.76 | 13.85 | 471,359 | +0.07(+0.54%) |
Aug 07, 2020 | 13.69 | 13.81 | 13.66 | 13.78 | 308,316 | +0.07(+0.54%) |
Aug 06, 2020 | 13.67 | 13.73 | 13.60 | 13.71 | 1,949,410 | -0.07(-0.47%) |
Aug 05, 2020 | 13.77 | 13.81 | 13.73 | 13.77 | 1,742,110 | +0.11(+0.82%) |
Aug 04, 2020 | 13.72 | 13.72 | 13.66 | 13.66 | 294,309 | -0.12(-0.88%) |
Aug 03, 2020 | 13.85 | 13.87 | 13.78 | 13.78 | 382,412 | +0.05(+0.34%) |
Jul 31, 2020 | 13.79 | 13.81 | 13.70 | 13.73 | 443,036 | +0.03(+0.20%) |
Jul 30, 2020 | 13.72 | 13.74 | 13.70 | 13.71 | 307,582 | -0.10(-0.74%) |
Jul 29, 2020 | 13.81 | 13.92 | 13.79 | 13.81 | 2,390,535 | +0.02(+0.17%) |
Jul 28, 2020 | 13.84 | 13.85 | 13.78 | 13.78 | 249,095 | -0.11(-0.77%) |
Jul 27, 2020 | 13.79 | 13.90 | 13.78 | 13.89 | 1,086,885 | +0.06(+0.47%) |
Jul 24, 2020 | 13.89 | 13.91 | 13.82 | 13.83 | 1,027,901 | +0.00(+0.00%) |
Jul 23, 2020 | 13.89 | 13.93 | 13.82 | 13.83 | 1,150,115 | -0.16(-1.13%) |
Jul 22, 2020 | 13.96 | 14.01 | 13.94 | 13.98 | 199,325 | -0.06(-0.40%) |
Jul 21, 2020 | 14.02 | 14.05 | 13.99 | 14.04 | 1,664,035 | +0.00(+0.00%) |
Jul 20, 2020 | 14.02 | 14.08 | 14.01 | 14.04 | 288,612 | -0.05(-0.33%) |
Jul 17, 2020 | 14.03 | 14.11 | 14.03 | 14.09 | 350,638 | +0.04(+0.26%) |
Jul 16, 2020 | 14.02 | 14.06 | 13.99 | 14.05 | 1,092,868 | -0.07(-0.53%) |
Jul 15, 2020 | 14.16 | 14.16 | 14.07 | 14.12 | 716,065 | +0.07(+0.46%) |
Jul 14, 2020 | 13.98 | 14.06 | 13.97 | 14.06 | 1,530,021 | -0.01(-0.07%) |
Jul 13, 2020 | 14.18 | 14.21 | 14.07 | 14.07 | 1,081,385 | -0.06(-0.39%) |
Jul 10, 2020 | 13.98 | 14.13 | 13.96 | 14.12 | 790,445 | +0.07(+0.46%) |
Jul 09, 2020 | 14.26 | 14.27 | 14.02 | 14.06 | 1,226,804 | -0.21(-1.50%) |
Jul 08, 2020 | 14.28 | 14.33 | 14.25 | 14.27 | 654,564 | +0.06(+0.39%) |
Jul 07, 2020 | 14.38 | 14.39 | 14.21 | 14.22 | 394,643 | -0.21(-1.48%) |
Jul 06, 2020 | 14.47 | 14.51 | 14.42 | 14.43 | 497,628 | +0.07(+0.45%) |
Jul 02, 2020 | 14.44 | 14.48 | 14.35 | 14.37 | 676,078 | -0.01(-0.06%) |