Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.39 | 13.61 | 13.24 | 13.52 | 703,834 | +0.20(+1.52%) |
Sep 29, 2020 | 13.61 | 13.67 | 13.24 | 13.31 | 304,610 | -0.49(-3.57%) |
Sep 28, 2020 | 13.80 | 13.96 | 13.62 | 13.81 | 483,223 | +0.28(+2.07%) |
Sep 25, 2020 | 13.40 | 13.56 | 13.30 | 13.53 | 378,725 | +0.02(+0.14%) |
Sep 24, 2020 | 13.71 | 13.75 | 13.43 | 13.51 | 516,195 | -0.18(-1.34%) |
Sep 23, 2020 | 14.24 | 14.31 | 13.61 | 13.69 | 648,403 | -0.49(-3.48%) |
Sep 22, 2020 | 14.12 | 14.25 | 13.89 | 14.18 | 787,146 | +0.19(+1.38%) |
Sep 21, 2020 | 14.65 | 14.90 | 13.72 | 13.99 | 994,585 | -0.98(-6.52%) |
Sep 18, 2020 | 14.55 | 15.18 | 14.47 | 14.97 | 2,052,066 | +0.31(+2.11%) |
Sep 17, 2020 | 14.36 | 14.66 | 14.28 | 14.66 | 973,618 | +0.17(+1.20%) |
Sep 16, 2020 | 14.79 | 14.79 | 14.47 | 14.48 | 895,457 | -0.24(-1.64%) |
Sep 15, 2020 | 14.69 | 14.75 | 14.63 | 14.73 | 337,945 | +0.13(+0.86%) |
Sep 14, 2020 | 14.54 | 14.71 | 14.50 | 14.60 | 586,205 | +0.14(+1.00%) |
Sep 11, 2020 | 14.33 | 14.56 | 14.27 | 14.46 | 387,375 | +0.18(+1.28%) |
Sep 10, 2020 | 14.59 | 14.63 | 14.23 | 14.27 | 483,820 | -0.27(-1.88%) |
Sep 09, 2020 | 14.18 | 14.59 | 14.05 | 14.55 | 830,440 | +0.51(+3.66%) |
Sep 08, 2020 | 14.19 | 14.26 | 14.01 | 14.03 | 572,383 | -0.30(-2.11%) |
Sep 04, 2020 | 14.71 | 14.71 | 14.06 | 14.34 | 498,351 | -0.22(-1.48%) |
Sep 03, 2020 | 14.64 | 14.76 | 14.44 | 14.55 | 578,705 | -0.05(-0.33%) |
Sep 02, 2020 | 14.57 | 14.66 | 14.41 | 14.60 | 474,427 | +0.10(+0.66%) |
Sep 01, 2020 | 14.42 | 14.61 | 14.30 | 14.50 | 455,299 | +0.03(+0.20%) |
Aug 31, 2020 | 14.57 | 14.74 | 14.48 | 14.48 | 493,237 | -0.16(-1.12%) |
Aug 28, 2020 | 14.36 | 14.64 | 14.32 | 14.64 | 373,946 | +0.21(+1.46%) |
Aug 27, 2020 | 14.44 | 14.51 | 14.29 | 14.43 | 359,999 | +0.04(+0.27%) |
Aug 26, 2020 | 14.32 | 14.52 | 14.32 | 14.39 | 408,918 | +0.02(+0.13%) |
Aug 25, 2020 | 14.40 | 14.40 | 14.24 | 14.37 | 551,313 | +0.11(+0.74%) |
Aug 24, 2020 | 14.11 | 14.27 | 14.11 | 14.26 | 776,185 | +0.21(+1.50%) |
Aug 21, 2020 | 14.59 | 14.59 | 13.99 | 14.05 | 774,543 | -0.54(-3.69%) |
Aug 20, 2020 | 14.54 | 14.72 | 14.45 | 14.59 | 543,295 | -0.06(-0.39%) |
Aug 19, 2020 | 14.74 | 14.89 | 14.63 | 14.65 | 306,644 | -0.04(-0.26%) |
Aug 18, 2020 | 14.53 | 14.76 | 14.49 | 14.69 | 255,736 | +0.10(+0.66%) |
Aug 17, 2020 | 14.77 | 14.85 | 14.56 | 14.59 | 227,780 | -0.23(-1.56%) |
Aug 14, 2020 | 14.86 | 14.94 | 14.71 | 14.82 | 296,491 | +0.00(+0.00%) |
Aug 13, 2020 | 14.32 | 14.89 | 14.32 | 14.82 | 352,549 | +0.16(+1.11%) |
Aug 12, 2020 | 14.51 | 14.86 | 14.51 | 14.66 | 396,804 | +0.31(+2.14%) |
Aug 11, 2020 | 14.47 | 14.74 | 14.30 | 14.35 | 414,881 | -0.01(-0.07%) |
Aug 10, 2020 | 14.10 | 14.42 | 13.93 | 14.36 | 726,911 | +0.61(+4.40%) |
Aug 07, 2020 | 12.95 | 13.76 | 12.60 | 13.76 | 517,507 | +0.79(+6.07%) |
Aug 06, 2020 | 12.71 | 13.04 | 12.71 | 12.97 | 507,960 | +0.18(+1.43%) |
Aug 05, 2020 | 12.86 | 12.95 | 12.68 | 12.79 | 296,333 | -0.07(-0.52%) |
Aug 04, 2020 | 12.49 | 12.86 | 12.46 | 12.85 | 242,373 | +0.38(+3.08%) |
Aug 03, 2020 | 12.29 | 12.52 | 12.18 | 12.47 | 453,938 | +0.21(+1.72%) |
Jul 31, 2020 | 12.46 | 12.46 | 12.11 | 12.26 | 476,073 | -0.15(-1.24%) |
Jul 30, 2020 | 12.20 | 12.45 | 12.13 | 12.41 | 228,634 | +0.06(+0.47%) |
Jul 29, 2020 | 12.28 | 12.46 | 12.25 | 12.35 | 661,088 | +0.12(+1.02%) |
Jul 28, 2020 | 12.28 | 12.30 | 12.17 | 12.23 | 574,201 | -0.17(-1.39%) |
Jul 27, 2020 | 12.19 | 12.41 | 12.18 | 12.40 | 259,324 | +0.19(+1.57%) |
Jul 24, 2020 | 12.24 | 12.38 | 12.17 | 12.21 | 260,159 | -0.02(-0.16%) |
Jul 23, 2020 | 12.33 | 12.51 | 12.21 | 12.23 | 328,888 | -0.11(-0.90%) |
Jul 22, 2020 | 12.32 | 12.49 | 12.27 | 12.34 | 225,247 | +0.08(+0.67%) |
Jul 21, 2020 | 12.29 | 12.37 | 12.15 | 12.26 | 293,291 | +0.03(+0.24%) |
Jul 20, 2020 | 12.22 | 12.31 | 12.13 | 12.23 | 355,778 | -0.07(-0.55%) |
Jul 17, 2020 | 12.34 | 12.38 | 12.18 | 12.30 | 247,978 | +0.01(+0.08%) |
Jul 16, 2020 | 12.09 | 12.38 | 12.09 | 12.29 | 244,434 | +0.07(+0.55%) |
Jul 15, 2020 | 12.16 | 12.25 | 12.03 | 12.22 | 508,024 | +0.33(+2.75%) |
Jul 14, 2020 | 11.56 | 11.91 | 11.35 | 11.89 | 593,608 | +0.40(+3.51%) |
Jul 13, 2020 | 11.60 | 11.75 | 11.42 | 11.49 | 419,256 | -0.02(-0.17%) |
Jul 10, 2020 | 11.27 | 11.54 | 11.27 | 11.51 | 319,290 | +0.24(+2.13%) |
Jul 09, 2020 | 11.40 | 11.42 | 11.14 | 11.27 | 308,484 | -0.14(-1.26%) |
Jul 08, 2020 | 11.56 | 11.56 | 11.29 | 11.41 | 319,073 | -0.14(-1.25%) |
Jul 07, 2020 | 11.64 | 11.71 | 11.54 | 11.56 | 293,904 | -0.17(-1.47%) |
Jul 06, 2020 | 11.87 | 11.91 | 11.63 | 11.73 | 210,344 | +0.11(+0.91%) |
Jul 02, 2020 | 11.82 | 11.89 | 11.58 | 11.62 | 357,289 | -0.02(-0.16%) |