Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.99 | 14.20 | 13.96 | 14.12 | 242,275 | +0.27(+1.92%) |
Sep 29, 2020 | 13.78 | 13.92 | 13.72 | 13.85 | 115,776 | +0.03(+0.23%) |
Sep 28, 2020 | 13.95 | 13.96 | 13.79 | 13.82 | 131,706 | +0.07(+0.51%) |
Sep 25, 2020 | 13.46 | 13.80 | 13.46 | 13.75 | 92,637 | +0.25(+1.85%) |
Sep 24, 2020 | 13.39 | 13.56 | 13.27 | 13.50 | 196,768 | +0.02(+0.12%) |
Sep 23, 2020 | 13.81 | 13.87 | 13.46 | 13.49 | 123,005 | -0.30(-2.15%) |
Sep 22, 2020 | 13.68 | 13.82 | 13.65 | 13.78 | 87,453 | +0.08(+0.57%) |
Sep 21, 2020 | 13.88 | 13.89 | 13.57 | 13.70 | 197,946 | -0.37(-2.66%) |
Sep 18, 2020 | 14.24 | 14.24 | 14.02 | 14.08 | 126,719 | -0.14(-0.99%) |
Sep 17, 2020 | 14.26 | 14.37 | 14.14 | 14.22 | 133,919 | -0.12(-0.86%) |
Sep 16, 2020 | 14.31 | 14.42 | 14.29 | 14.34 | 122,697 | +0.12(+0.82%) |
Sep 15, 2020 | 14.23 | 14.35 | 14.21 | 14.23 | 91,540 | +0.09(+0.66%) |
Sep 14, 2020 | 14.00 | 14.23 | 14.00 | 14.13 | 74,410 | +0.17(+1.22%) |
Sep 11, 2020 | 13.92 | 14.01 | 13.86 | 13.96 | 73,480 | +0.10(+0.73%) |
Sep 10, 2020 | 13.98 | 14.07 | 13.84 | 13.86 | 147,090 | -0.06(-0.45%) |
Sep 09, 2020 | 13.73 | 14.06 | 13.73 | 13.92 | 148,615 | +0.23(+1.70%) |
Sep 08, 2020 | 13.92 | 13.97 | 13.59 | 13.69 | 258,904 | -0.32(-2.27%) |
Sep 04, 2020 | 14.16 | 14.16 | 13.87 | 14.01 | 165,782 | -0.09(-0.66%) |
Sep 03, 2020 | 14.52 | 14.52 | 14.03 | 14.10 | 148,844 | -0.41(-2.83%) |
Sep 02, 2020 | 14.26 | 14.56 | 14.16 | 14.51 | 181,672 | +0.21(+1.46%) |
Sep 01, 2020 | 14.40 | 14.43 | 14.13 | 14.30 | 146,039 | -0.09(-0.59%) |
Aug 31, 2020 | 14.40 | 14.54 | 14.36 | 14.39 | 159,530 | +0.09(+0.60%) |
Aug 28, 2020 | 14.27 | 14.35 | 14.18 | 14.30 | 124,917 | +0.06(+0.44%) |
Aug 27, 2020 | 14.06 | 14.28 | 14.01 | 14.24 | 237,435 | +0.16(+1.16%) |
Aug 26, 2020 | 14.12 | 14.14 | 14.04 | 14.08 | 119,459 | -0.09(-0.66%) |
Aug 25, 2020 | 14.09 | 14.23 | 14.09 | 14.17 | 75,000 | +0.08(+0.55%) |
Aug 24, 2020 | 14.20 | 14.24 | 14.03 | 14.09 | 152,582 | -0.09(-0.60%) |
Aug 21, 2020 | 14.09 | 14.23 | 14.09 | 14.18 | 125,690 | -0.03(-0.22%) |
Aug 20, 2020 | 14.29 | 14.29 | 13.54 | 14.21 | 134,565 | -0.10(-0.70%) |
Aug 19, 2020 | 14.30 | 14.44 | 14.29 | 14.31 | 133,505 | +0.00(+0.01%) |
Aug 18, 2020 | 14.38 | 14.46 | 14.23 | 14.31 | 202,323 | +0.02(+0.16%) |
Aug 17, 2020 | 14.20 | 14.35 | 14.20 | 14.29 | 120,661 | +0.12(+0.82%) |
Aug 14, 2020 | 14.19 | 14.24 | 14.16 | 14.17 | 125,808 | -0.03(-0.22%) |
Aug 13, 2020 | 14.32 | 14.33 | 14.19 | 14.20 | 171,817 | -0.12(-0.83%) |
Aug 12, 2020 | 14.17 | 14.34 | 14.14 | 14.32 | 118,474 | +0.24(+1.72%) |
Aug 11, 2020 | 14.37 | 14.37 | 14.05 | 14.08 | 183,098 | -0.22(-1.51%) |
Aug 10, 2020 | 14.27 | 14.43 | 14.27 | 14.29 | 146,820 | +0.04(+0.27%) |
Aug 07, 2020 | 14.27 | 14.33 | 14.23 | 14.26 | 67,832 | -0.02(-0.11%) |
Aug 06, 2020 | 14.26 | 14.31 | 14.15 | 14.27 | 114,279 | +0.03(+0.22%) |
Aug 05, 2020 | 14.23 | 14.27 | 14.20 | 14.24 | 114,242 | +0.11(+0.76%) |
Aug 04, 2020 | 14.23 | 14.28 | 14.11 | 14.13 | 138,384 | -0.15(-1.03%) |
Aug 03, 2020 | 14.11 | 14.35 | 14.05 | 14.28 | 113,978 | +0.19(+1.37%) |
Jul 31, 2020 | 14.24 | 14.30 | 13.94 | 14.09 | 124,122 | -0.03(-0.22%) |
Jul 30, 2020 | 14.18 | 14.18 | 14.03 | 14.12 | 123,779 | -0.15(-1.03%) |
Jul 29, 2020 | 14.13 | 14.34 | 14.10 | 14.26 | 128,860 | +0.16(+1.15%) |
Jul 28, 2020 | 14.13 | 14.17 | 13.99 | 14.10 | 91,154 | -0.01(-0.05%) |
Jul 27, 2020 | 14.07 | 14.12 | 13.89 | 14.11 | 198,890 | +0.08(+0.55%) |
Jul 24, 2020 | 14.06 | 14.21 | 13.96 | 14.03 | 156,807 | -0.18(-1.30%) |
Jul 23, 2020 | 14.38 | 14.38 | 14.16 | 14.22 | 195,888 | -0.11(-0.75%) |
Jul 22, 2020 | 14.23 | 14.41 | 14.23 | 14.33 | 104,854 | +0.10(+0.70%) |
Jul 21, 2020 | 14.20 | 14.29 | 14.16 | 14.23 | 158,469 | +0.01(+0.05%) |
Jul 20, 2020 | 14.34 | 14.36 | 14.07 | 14.22 | 138,071 | -0.06(-0.43%) |
Jul 17, 2020 | 14.05 | 14.35 | 14.05 | 14.28 | 115,303 | +0.23(+1.60%) |
Jul 16, 2020 | 14.00 | 14.15 | 13.98 | 14.05 | 142,933 | +0.04(+0.27%) |
Jul 15, 2020 | 13.95 | 14.11 | 13.95 | 14.02 | 126,312 | +0.18(+1.27%) |
Jul 14, 2020 | 13.53 | 13.86 | 13.53 | 13.84 | 242,902 | +0.22(+1.63%) |
Jul 13, 2020 | 13.71 | 13.86 | 13.62 | 13.62 | 184,379 | -0.05(-0.39%) |
Jul 10, 2020 | 13.59 | 13.67 | 13.52 | 13.67 | 131,413 | +0.08(+0.62%) |
Jul 09, 2020 | 13.69 | 13.79 | 13.48 | 13.59 | 171,771 | -0.11(-0.78%) |
Jul 08, 2020 | 13.67 | 13.82 | 13.67 | 13.69 | 117,247 | -0.03(-0.22%) |
Jul 07, 2020 | 13.74 | 13.87 | 13.65 | 13.72 | 117,802 | -0.12(-0.89%) |
Jul 06, 2020 | 13.88 | 13.92 | 13.83 | 13.85 | 96,972 | +0.06(+0.44%) |
Jul 02, 2020 | 13.84 | 13.85 | 13.71 | 13.79 | 129,325 | +0.08(+0.56%) |