Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.28 | 13.47 | 13.27 | 13.27 | 96,304 | +0.06(+0.49%) |
Sep 29, 2020 | 13.21 | 13.26 | 13.10 | 13.21 | 79,261 | -0.03(-0.19%) |
Sep 28, 2020 | 13.13 | 13.29 | 13.12 | 13.23 | 95,435 | +0.18(+1.38%) |
Sep 25, 2020 | 12.91 | 13.05 | 12.81 | 13.05 | 71,100 | +0.02(+0.15%) |
Sep 24, 2020 | 12.97 | 13.08 | 12.79 | 13.03 | 69,913 | -0.06(-0.46%) |
Sep 23, 2020 | 13.24 | 13.31 | 13.07 | 13.09 | 81,044 | +0.01(+0.08%) |
Sep 22, 2020 | 13.15 | 13.21 | 12.95 | 13.08 | 65,235 | -0.13(-1.02%) |
Sep 21, 2020 | 13.13 | 13.25 | 13.07 | 13.21 | 85,327 | -0.44(-3.19%) |
Sep 18, 2020 | 13.75 | 13.81 | 13.62 | 13.65 | 86,800 | -0.27(-1.94%) |
Sep 17, 2020 | 13.91 | 14.02 | 13.85 | 13.92 | 56,556 | -0.04(-0.29%) |
Sep 16, 2020 | 13.98 | 14.13 | 13.95 | 13.96 | 91,256 | -0.05(-0.36%) |
Sep 15, 2020 | 14.12 | 14.12 | 13.98 | 14.01 | 156,046 | -0.06(-0.43%) |
Sep 14, 2020 | 14.28 | 14.28 | 14.04 | 14.07 | 49,017 | +0.22(+1.59%) |
Sep 11, 2020 | 13.90 | 13.98 | 13.80 | 13.85 | 48,900 | +0.01(+0.07%) |
Sep 10, 2020 | 14.11 | 14.19 | 13.80 | 13.84 | 85,761 | -0.17(-1.21%) |
Sep 09, 2020 | 13.98 | 14.14 | 13.98 | 14.01 | 68,497 | +0.29(+2.11%) |
Sep 08, 2020 | 13.70 | 13.86 | 13.66 | 13.72 | 219,362 | -0.11(-0.80%) |
Sep 04, 2020 | 14.02 | 14.02 | 13.65 | 13.83 | 224,000 | -0.11(-0.79%) |
Sep 03, 2020 | 14.43 | 14.43 | 13.88 | 13.94 | 67,635 | -0.09(-0.64%) |
Sep 02, 2020 | 13.84 | 14.03 | 13.80 | 14.03 | 57,827 | +0.27(+1.96%) |
Sep 01, 2020 | 13.92 | 14.00 | 13.74 | 13.76 | 52,427 | -0.21(-1.50%) |
Aug 31, 2020 | 13.82 | 14.07 | 13.82 | 13.97 | 75,896 | +0.69(+5.20%) |
Aug 28, 2020 | 13.31 | 13.31 | 13.17 | 13.28 | 66,900 | +0.11(+0.84%) |
Aug 27, 2020 | 13.40 | 13.41 | 13.08 | 13.17 | 95,547 | -0.30(-2.23%) |
Aug 26, 2020 | 13.43 | 13.49 | 13.39 | 13.47 | 52,127 | -0.09(-0.66%) |
Aug 25, 2020 | 13.76 | 13.76 | 13.44 | 13.56 | 43,373 | -0.05(-0.37%) |
Aug 24, 2020 | 13.58 | 13.71 | 13.57 | 13.61 | 93,742 | +0.40(+3.07%) |
Aug 21, 2020 | 13.10 | 13.21 | 13.10 | 13.21 | 60,500 | -0.11(-0.79%) |
Aug 20, 2020 | 13.24 | 13.38 | 13.17 | 13.31 | 62,007 | -0.16(-1.19%) |
Aug 19, 2020 | 13.51 | 13.66 | 13.47 | 13.47 | 120,647 | -0.14(-1.01%) |
Aug 18, 2020 | 13.88 | 13.89 | 13.57 | 13.61 | 74,726 | -0.21(-1.54%) |
Aug 17, 2020 | 13.71 | 13.86 | 13.71 | 13.82 | 105,069 | -0.04(-0.25%) |
Aug 14, 2020 | 13.71 | 13.93 | 13.71 | 13.86 | 64,800 | -0.28(-1.95%) |
Aug 13, 2020 | 14.17 | 14.25 | 14.10 | 14.13 | 31,641 | -0.19(-1.33%) |
Aug 12, 2020 | 14.20 | 14.40 | 14.20 | 14.32 | 65,554 | +0.41(+2.95%) |
Aug 11, 2020 | 14.25 | 14.28 | 13.91 | 13.91 | 75,571 | +0.00(+0.00%) |
Aug 10, 2020 | 14.00 | 14.00 | 13.82 | 13.91 | 48,400 | +0.23(+1.68%) |
Aug 07, 2020 | 13.55 | 13.74 | 13.54 | 13.68 | 85,800 | -0.12(-0.87%) |
Aug 06, 2020 | 13.66 | 13.86 | 13.66 | 13.80 | 59,303 | -0.14(-0.99%) |
Aug 05, 2020 | 14.05 | 14.14 | 13.91 | 13.94 | 42,380 | +0.08(+0.56%) |
Aug 04, 2020 | 13.55 | 13.89 | 13.55 | 13.86 | 56,152 | -0.17(-1.21%) |
Aug 03, 2020 | 13.76 | 14.05 | 13.76 | 14.03 | 103,817 | +0.75(+5.65%) |
Jul 31, 2020 | 13.59 | 13.69 | 13.19 | 13.28 | 59,400 | +0.35(+2.71%) |
Jul 30, 2020 | 12.78 | 12.98 | 12.62 | 12.93 | 51,934 | -0.32(-2.42%) |
Jul 29, 2020 | 13.24 | 13.26 | 13.18 | 13.25 | 58,419 | +0.20(+1.53%) |
Jul 28, 2020 | 12.84 | 13.15 | 12.82 | 13.05 | 161,122 | +0.34(+2.68%) |
Jul 27, 2020 | 12.65 | 12.77 | 12.64 | 12.71 | 538,427 | +0.09(+0.73%) |
Jul 24, 2020 | 12.66 | 12.69 | 12.58 | 12.62 | 159,700 | -0.08(-0.64%) |
Jul 23, 2020 | 12.76 | 12.88 | 12.66 | 12.70 | 78,276 | -0.27(-2.08%) |
Jul 22, 2020 | 12.93 | 13.14 | 12.89 | 12.97 | 48,776 | +0.09(+0.70%) |
Jul 21, 2020 | 13.00 | 13.11 | 12.88 | 12.88 | 109,085 | -0.15(-1.15%) |
Jul 20, 2020 | 12.95 | 13.04 | 12.90 | 13.03 | 118,019 | +0.32(+2.52%) |
Jul 17, 2020 | 12.67 | 12.78 | 12.63 | 12.71 | 93,800 | -0.06(-0.47%) |
Jul 16, 2020 | 12.66 | 12.91 | 12.66 | 12.77 | 264,405 | +0.10(+0.79%) |
Jul 15, 2020 | 12.73 | 12.82 | 12.64 | 12.67 | 146,188 | +0.15(+1.20%) |
Jul 14, 2020 | 12.35 | 12.56 | 12.35 | 12.52 | 169,566 | +0.13(+1.02%) |
Jul 13, 2020 | 12.45 | 12.67 | 12.38 | 12.39 | 156,532 | -0.03(-0.21%) |
Jul 10, 2020 | 12.24 | 12.44 | 12.24 | 12.42 | 74,000 | +0.16(+1.31%) |
Jul 09, 2020 | 12.52 | 12.52 | 12.21 | 12.26 | 68,621 | -0.69(-5.33%) |
Jul 08, 2020 | 12.82 | 12.95 | 12.74 | 12.95 | 70,022 | +0.20(+1.60%) |
Jul 07, 2020 | 12.79 | 12.84 | 12.63 | 12.75 | 134,081 | -0.21(-1.65%) |
Jul 06, 2020 | 12.89 | 13.02 | 12.85 | 12.96 | 67,627 | +0.26(+2.05%) |
Jul 02, 2020 | 12.82 | 12.92 | 12.70 | 12.70 | 106,500 | +0.34(+2.71%) |