Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.80 | 13.99 | 13.61 | 13.70 | 604,730 | +0.01(+0.07%) |
Sep 29, 2020 | 13.81 | 13.85 | 13.48 | 13.69 | 340,865 | -0.16(-1.17%) |
Sep 28, 2020 | 13.71 | 13.96 | 13.65 | 13.85 | 548,218 | +0.39(+2.92%) |
Sep 25, 2020 | 13.20 | 13.48 | 13.11 | 13.46 | 595,433 | +0.23(+1.74%) |
Sep 24, 2020 | 13.22 | 13.54 | 13.03 | 13.23 | 844,970 | +0.05(+0.34%) |
Sep 23, 2020 | 13.37 | 13.63 | 13.18 | 13.19 | 1,120,859 | -0.08(-0.61%) |
Sep 22, 2020 | 13.42 | 13.65 | 13.11 | 13.27 | 807,633 | -0.08(-0.58%) |
Sep 21, 2020 | 13.87 | 14.01 | 13.14 | 13.34 | 961,614 | -0.85(-5.96%) |
Sep 18, 2020 | 14.51 | 14.51 | 14.07 | 14.19 | 2,487,298 | -0.21(-1.44%) |
Sep 17, 2020 | 14.25 | 14.51 | 14.23 | 14.40 | 726,543 | -0.07(-0.50%) |
Sep 16, 2020 | 14.31 | 14.66 | 14.23 | 14.47 | 809,593 | +0.16(+1.14%) |
Sep 15, 2020 | 14.66 | 14.66 | 14.23 | 14.31 | 432,537 | -0.26(-1.80%) |
Sep 14, 2020 | 14.26 | 14.60 | 14.17 | 14.57 | 546,920 | +0.37(+2.61%) |
Sep 11, 2020 | 14.19 | 14.36 | 14.01 | 14.20 | 708,633 | +0.04(+0.25%) |
Sep 10, 2020 | 14.55 | 14.55 | 14.15 | 14.16 | 744,454 | -0.25(-1.76%) |
Sep 09, 2020 | 14.41 | 14.50 | 14.10 | 14.41 | 1,115,888 | +0.11(+0.76%) |
Sep 08, 2020 | 14.97 | 14.97 | 14.12 | 14.31 | 1,016,972 | -0.89(-5.83%) |
Sep 04, 2020 | 15.28 | 15.38 | 14.88 | 15.19 | 632,945 | +0.28(+1.88%) |
Sep 03, 2020 | 15.10 | 15.60 | 14.89 | 14.91 | 811,356 | -0.05(-0.36%) |
Sep 02, 2020 | 15.02 | 15.04 | 14.68 | 14.97 | 650,562 | +0.12(+0.79%) |
Sep 01, 2020 | 14.53 | 14.88 | 14.38 | 14.85 | 557,485 | +0.20(+1.36%) |
Aug 31, 2020 | 14.94 | 14.97 | 14.63 | 14.65 | 746,804 | -0.30(-1.99%) |
Aug 28, 2020 | 15.29 | 15.29 | 14.89 | 14.95 | 419,270 | -0.16(-1.08%) |
Aug 27, 2020 | 14.78 | 15.23 | 14.72 | 15.11 | 551,341 | +0.32(+2.14%) |
Aug 26, 2020 | 15.13 | 15.13 | 14.67 | 14.79 | 857,211 | -0.31(-2.03%) |
Aug 25, 2020 | 15.42 | 15.54 | 15.03 | 15.10 | 866,928 | -0.21(-1.36%) |
Aug 24, 2020 | 14.82 | 15.39 | 14.63 | 15.31 | 772,160 | +0.65(+4.44%) |
Aug 21, 2020 | 14.76 | 14.91 | 14.56 | 14.66 | 540,548 | -0.14(-0.98%) |
Aug 20, 2020 | 15.07 | 15.15 | 14.76 | 14.80 | 619,354 | -0.33(-2.18%) |
Aug 19, 2020 | 15.18 | 15.44 | 14.99 | 15.13 | 698,766 | +0.01(+0.09%) |
Aug 18, 2020 | 15.70 | 15.70 | 15.07 | 15.12 | 451,147 | -0.51(-3.24%) |
Aug 17, 2020 | 14.40 | 15.68 | 14.40 | 15.63 | 567,003 | -0.15(-0.97%) |
Aug 14, 2020 | 15.57 | 15.95 | 15.48 | 15.78 | 538,003 | +0.04(+0.23%) |
Aug 13, 2020 | 15.74 | 15.93 | 15.39 | 15.74 | 489,417 | -0.16(-1.02%) |
Aug 12, 2020 | 16.53 | 16.53 | 15.74 | 15.91 | 799,996 | -0.26(-1.62%) |
Aug 11, 2020 | 16.32 | 16.75 | 16.04 | 16.17 | 967,829 | +0.17(+1.07%) |
Aug 10, 2020 | 15.70 | 16.36 | 15.66 | 16.00 | 792,531 | +0.36(+2.30%) |
Aug 07, 2020 | 14.64 | 15.65 | 14.62 | 15.64 | 841,802 | +0.89(+6.02%) |
Aug 06, 2020 | 14.79 | 15.00 | 14.69 | 14.75 | 745,755 | -0.17(-1.14%) |
Aug 05, 2020 | 14.54 | 14.96 | 14.40 | 14.92 | 550,978 | +0.52(+3.61%) |
Aug 04, 2020 | 14.53 | 14.53 | 14.26 | 14.40 | 629,527 | -0.16(-1.08%) |
Aug 03, 2020 | 14.69 | 14.73 | 14.35 | 14.56 | 865,486 | -0.09(-0.64%) |
Jul 31, 2020 | 14.71 | 14.81 | 14.21 | 14.65 | 1,078,336 | -0.16(-1.09%) |
Jul 30, 2020 | 14.72 | 15.07 | 14.45 | 14.81 | 1,054,052 | -0.33(-2.19%) |
Jul 29, 2020 | 14.73 | 15.24 | 14.65 | 15.14 | 810,931 | +0.39(+2.61%) |
Jul 28, 2020 | 14.94 | 15.07 | 14.72 | 14.76 | 699,823 | -0.22(-1.44%) |
Jul 27, 2020 | 14.97 | 15.07 | 14.60 | 14.97 | 702,994 | -0.11(-0.71%) |
Jul 24, 2020 | 15.25 | 15.56 | 15.05 | 15.08 | 1,065,963 | -0.17(-1.12%) |
Jul 23, 2020 | 14.83 | 15.36 | 14.83 | 15.25 | 833,156 | +0.31(+2.10%) |
Jul 22, 2020 | 14.64 | 14.96 | 14.53 | 14.94 | 941,667 | +0.06(+0.42%) |
Jul 21, 2020 | 14.21 | 14.90 | 14.02 | 14.87 | 986,955 | +0.83(+5.88%) |
Jul 20, 2020 | 14.12 | 14.42 | 13.91 | 14.05 | 1,136,348 | -0.37(-2.55%) |
Jul 17, 2020 | 14.68 | 14.99 | 14.31 | 14.42 | 1,384,426 | -0.21(-1.41%) |
Jul 16, 2020 | 14.35 | 15.13 | 14.03 | 14.62 | 2,458,333 | +0.51(+3.62%) |
Jul 15, 2020 | 13.89 | 14.27 | 13.82 | 14.11 | 1,187,222 | +0.70(+5.22%) |
Jul 14, 2020 | 13.34 | 13.51 | 12.99 | 13.41 | 997,257 | -0.01(-0.07%) |
Jul 13, 2020 | 13.52 | 13.73 | 13.10 | 13.42 | 1,058,757 | +0.13(+1.01%) |
Jul 10, 2020 | 12.52 | 13.30 | 12.48 | 13.29 | 1,082,460 | +0.74(+5.86%) |
Jul 09, 2020 | 12.95 | 13.13 | 12.49 | 12.55 | 907,383 | -0.51(-3.88%) |
Jul 08, 2020 | 13.13 | 13.33 | 12.78 | 13.06 | 1,418,710 | -0.13(-0.99%) |
Jul 07, 2020 | 13.44 | 13.50 | 13.18 | 13.19 | 794,865 | -0.45(-3.32%) |
Jul 06, 2020 | 14.00 | 14.42 | 13.57 | 13.64 | 1,202,357 | +0.06(+0.43%) |
Jul 02, 2020 | 14.05 | 14.14 | 13.52 | 13.58 | 1,914,454 | +0.02(+0.13%) |