Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.32 | 14.39 | 14.24 | 14.28 | 13,538 | +0.03(+0.22%) |
Sep 29, 2020 | 14.31 | 14.31 | 14.25 | 14.25 | 9,939 | +0.00(+0.01%) |
Sep 28, 2020 | 14.21 | 14.34 | 14.21 | 14.24 | 14,581 | +0.00(+0.00%) |
Sep 25, 2020 | 14.15 | 14.24 | 14.15 | 14.24 | 6,855 | +0.09(+0.65%) |
Sep 24, 2020 | 14.12 | 14.20 | 14.12 | 14.15 | 15,938 | -0.06(-0.43%) |
Sep 23, 2020 | 14.15 | 14.27 | 14.07 | 14.21 | 18,930 | +0.06(+0.43%) |
Sep 22, 2020 | 14.15 | 14.21 | 14.06 | 14.15 | 9,834 | +0.00(+0.00%) |
Sep 21, 2020 | 14.12 | 14.21 | 14.12 | 14.15 | 9,377 | +0.01(+0.09%) |
Sep 18, 2020 | 14.09 | 14.17 | 13.97 | 14.14 | 8,651 | +0.02(+0.13%) |
Sep 17, 2020 | 14.09 | 14.14 | 14.09 | 14.12 | 19,988 | -0.03(-0.22%) |
Sep 16, 2020 | 14.24 | 14.26 | 14.11 | 14.15 | 34,746 | -0.06(-0.43%) |
Sep 15, 2020 | 14.24 | 14.40 | 14.09 | 14.21 | 7,755 | +0.12(+0.87%) |
Sep 14, 2020 | 14.27 | 14.38 | 14.09 | 14.09 | 8,548 | -0.12(-0.86%) |
Sep 11, 2020 | 14.27 | 14.34 | 14.21 | 14.21 | 13,548 | -0.05(-0.34%) |
Sep 10, 2020 | 14.24 | 14.33 | 14.24 | 14.26 | 13,290 | +0.05(+0.34%) |
Sep 09, 2020 | 14.12 | 14.29 | 14.12 | 14.21 | 3,534 | +0.12(+0.87%) |
Sep 08, 2020 | 14.10 | 14.15 | 14.06 | 14.09 | 5,399 | -0.03(-0.21%) |
Sep 04, 2020 | 14.13 | 14.13 | 13.97 | 14.12 | 4,244 | -0.02(-0.13%) |
Sep 03, 2020 | 14.26 | 14.33 | 14.04 | 14.14 | 13,757 | -0.14(-0.99%) |
Sep 02, 2020 | 14.24 | 14.48 | 14.21 | 14.28 | 12,144 | +0.04(+0.26%) |
Sep 01, 2020 | 14.20 | 14.30 | 14.09 | 14.24 | 14,167 | -0.05(-0.38%) |
Aug 31, 2020 | 14.32 | 14.54 | 14.21 | 14.30 | 18,847 | +0.15(+1.03%) |
Aug 28, 2020 | 14.19 | 14.21 | 14.15 | 14.15 | 15,180 | -0.01(-0.08%) |
Aug 27, 2020 | 14.15 | 14.20 | 14.15 | 14.16 | 22,062 | +0.01(+0.09%) |
Aug 26, 2020 | 14.18 | 14.20 | 14.10 | 14.15 | 8,923 | -0.05(-0.39%) |
Aug 25, 2020 | 14.20 | 14.20 | 14.15 | 14.20 | 10,519 | +0.03(+0.21%) |
Aug 24, 2020 | 14.17 | 14.21 | 14.17 | 14.17 | 12,223 | +0.00(+0.00%) |
Aug 21, 2020 | 14.20 | 14.26 | 14.12 | 14.17 | 15,808 | -0.09(-0.60%) |
Aug 20, 2020 | 14.27 | 14.30 | 14.11 | 14.26 | 13,967 | +0.05(+0.34%) |
Aug 19, 2020 | 14.00 | 14.27 | 14.00 | 14.21 | 27,735 | +0.20(+1.41%) |
Aug 18, 2020 | 13.97 | 14.06 | 13.96 | 14.01 | 10,667 | +0.05(+0.33%) |
Aug 17, 2020 | 14.06 | 14.11 | 13.97 | 13.97 | 11,284 | -0.00(-0.00%) |
Aug 14, 2020 | 13.99 | 14.00 | 13.92 | 13.97 | 4,446 | +0.04(+0.29%) |
Aug 13, 2020 | 13.95 | 13.95 | 13.85 | 13.93 | 11,821 | +0.03(+0.24%) |
Aug 12, 2020 | 13.99 | 14.05 | 13.89 | 13.89 | 22,582 | -0.05(-0.35%) |
Aug 11, 2020 | 13.94 | 13.97 | 13.91 | 13.94 | 9,820 | +0.00(+0.00%) |
Aug 10, 2020 | 13.97 | 14.00 | 13.94 | 13.94 | 6,845 | -0.02(-0.17%) |
Aug 07, 2020 | 13.96 | 14.00 | 13.96 | 13.97 | 19,595 | -0.03(-0.22%) |
Aug 06, 2020 | 13.91 | 14.00 | 13.91 | 14.00 | 3,678 | +0.12(+0.87%) |
Aug 05, 2020 | 13.97 | 13.97 | 13.87 | 13.88 | 7,174 | -0.09(-0.65%) |
Aug 04, 2020 | 13.94 | 13.97 | 13.93 | 13.97 | 8,263 | +0.02(+0.11%) |
Aug 03, 2020 | 13.91 | 14.00 | 13.91 | 13.95 | 7,619 | +0.03(+0.20%) |
Jul 31, 2020 | 14.00 | 14.00 | 13.85 | 13.92 | 9,715 | -0.04(-0.30%) |
Jul 30, 2020 | 14.05 | 14.05 | 13.90 | 13.97 | 16,168 | +0.05(+0.34%) |
Jul 29, 2020 | 13.97 | 13.97 | 13.90 | 13.92 | 8,545 | +0.02(+0.11%) |
Jul 28, 2020 | 13.94 | 13.94 | 13.89 | 13.90 | 4,450 | +0.00(+0.00%) |
Jul 27, 2020 | 13.92 | 13.99 | 13.85 | 13.90 | 8,901 | -0.02(-0.17%) |
Jul 24, 2020 | 13.97 | 13.97 | 13.86 | 13.93 | 8,970 | -0.06(-0.45%) |
Jul 23, 2020 | 14.00 | 14.06 | 13.97 | 13.99 | 6,882 | -0.21(-1.50%) |
Jul 22, 2020 | 13.92 | 14.22 | 13.92 | 14.21 | 10,620 | +0.35(+2.50%) |
Jul 21, 2020 | 14.15 | 14.23 | 13.86 | 13.86 | 19,847 | -0.26(-1.81%) |
Jul 20, 2020 | 14.11 | 14.30 | 14.09 | 14.12 | 13,788 | +0.01(+0.04%) |
Jul 17, 2020 | 13.88 | 14.11 | 13.84 | 14.11 | 5,149 | +0.26(+1.91%) |
Jul 16, 2020 | 13.89 | 14.04 | 13.79 | 13.84 | 5,555 | -0.05(-0.34%) |
Jul 15, 2020 | 13.98 | 13.98 | 13.84 | 13.89 | 3,654 | -0.09(-0.65%) |
Jul 14, 2020 | 13.84 | 13.98 | 13.84 | 13.98 | 1,732 | +0.20(+1.48%) |
Jul 13, 2020 | 14.02 | 14.08 | 13.70 | 13.78 | 9,944 | -0.25(-1.80%) |
Jul 10, 2020 | 14.05 | 14.05 | 13.97 | 14.03 | 5,814 | +0.07(+0.47%) |
Jul 09, 2020 | 13.98 | 14.05 | 13.97 | 13.97 | 5,857 | -0.04(-0.26%) |
Jul 08, 2020 | 14.05 | 14.05 | 13.68 | 14.00 | 4,483 | +0.04(+0.26%) |
Jul 07, 2020 | 13.97 | 14.10 | 13.94 | 13.97 | 13,492 | -0.00(-0.03%) |
Jul 06, 2020 | 13.72 | 14.10 | 13.56 | 13.97 | 30,529 | +0.41(+3.05%) |
Jul 02, 2020 | 13.55 | 13.72 | 13.55 | 13.56 | 4,319 | -0.05(-0.38%) |