Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.12 | 14.32 | 14.08 | 14.24 | 240,170 | +0.27(+1.92%) |
Sep 29, 2020 | 13.90 | 14.04 | 13.84 | 13.97 | 114,770 | +0.03(+0.23%) |
Sep 28, 2020 | 14.07 | 14.08 | 13.91 | 13.94 | 130,562 | +0.07(+0.51%) |
Sep 25, 2020 | 13.58 | 13.92 | 13.58 | 13.87 | 91,832 | +0.25(+1.85%) |
Sep 24, 2020 | 13.51 | 13.68 | 13.38 | 13.62 | 195,058 | +0.02(+0.12%) |
Sep 23, 2020 | 13.93 | 13.99 | 13.57 | 13.60 | 121,936 | -0.30(-2.15%) |
Sep 22, 2020 | 13.80 | 13.94 | 13.77 | 13.90 | 86,693 | +0.08(+0.57%) |
Sep 21, 2020 | 14.00 | 14.01 | 13.69 | 13.82 | 196,226 | -0.38(-2.66%) |
Sep 18, 2020 | 14.36 | 14.36 | 14.15 | 14.20 | 125,618 | -0.14(-0.99%) |
Sep 17, 2020 | 14.38 | 14.49 | 14.27 | 14.34 | 132,755 | -0.12(-0.86%) |
Sep 16, 2020 | 14.44 | 14.55 | 14.41 | 14.47 | 121,631 | +0.12(+0.82%) |
Sep 15, 2020 | 14.35 | 14.48 | 14.33 | 14.35 | 90,744 | +0.09(+0.66%) |
Sep 14, 2020 | 14.12 | 14.36 | 14.12 | 14.26 | 73,763 | +0.17(+1.22%) |
Sep 11, 2020 | 14.05 | 14.13 | 13.98 | 14.09 | 72,842 | +0.10(+0.73%) |
Sep 10, 2020 | 14.10 | 14.19 | 13.96 | 13.98 | 145,812 | -0.06(-0.45%) |
Sep 09, 2020 | 13.85 | 14.18 | 13.85 | 14.05 | 147,324 | +0.23(+1.70%) |
Sep 08, 2020 | 14.05 | 14.09 | 13.71 | 13.81 | 256,655 | -0.32(-2.27%) |
Sep 04, 2020 | 14.29 | 14.29 | 13.99 | 14.13 | 164,342 | -0.09(-0.66%) |
Sep 03, 2020 | 14.65 | 14.65 | 14.16 | 14.23 | 147,551 | -0.41(-2.83%) |
Sep 02, 2020 | 14.38 | 14.69 | 14.28 | 14.64 | 180,094 | +0.21(+1.46%) |
Sep 01, 2020 | 14.52 | 14.55 | 14.26 | 14.43 | 144,770 | -0.09(-0.59%) |
Aug 31, 2020 | 14.53 | 14.67 | 14.48 | 14.52 | 158,144 | +0.09(+0.60%) |
Aug 28, 2020 | 14.39 | 14.48 | 14.30 | 14.43 | 123,831 | +0.06(+0.44%) |
Aug 27, 2020 | 14.19 | 14.41 | 14.13 | 14.37 | 235,372 | +0.16(+1.16%) |
Aug 26, 2020 | 14.24 | 14.27 | 14.16 | 14.20 | 118,421 | -0.09(-0.66%) |
Aug 25, 2020 | 14.21 | 14.36 | 14.21 | 14.30 | 74,348 | +0.08(+0.55%) |
Aug 24, 2020 | 14.32 | 14.37 | 14.16 | 14.22 | 151,256 | -0.09(-0.60%) |
Aug 21, 2020 | 14.21 | 14.35 | 14.21 | 14.30 | 124,598 | -0.03(-0.22%) |
Aug 20, 2020 | 14.41 | 14.41 | 13.66 | 14.34 | 133,395 | -0.10(-0.71%) |
Aug 19, 2020 | 14.43 | 14.56 | 14.41 | 14.44 | 132,345 | +0.00(+0.01%) |
Aug 18, 2020 | 14.51 | 14.58 | 14.36 | 14.44 | 200,565 | +0.02(+0.16%) |
Aug 17, 2020 | 14.33 | 14.47 | 14.33 | 14.41 | 119,612 | +0.12(+0.82%) |
Aug 14, 2020 | 14.32 | 14.37 | 14.28 | 14.30 | 124,715 | -0.03(-0.22%) |
Aug 13, 2020 | 14.44 | 14.45 | 14.31 | 14.33 | 170,324 | -0.12(-0.83%) |
Aug 12, 2020 | 14.30 | 14.47 | 14.27 | 14.45 | 117,444 | +0.25(+1.73%) |
Aug 11, 2020 | 14.50 | 14.50 | 14.17 | 14.20 | 181,507 | -0.22(-1.51%) |
Aug 10, 2020 | 14.40 | 14.55 | 14.40 | 14.42 | 145,544 | +0.04(+0.27%) |
Aug 07, 2020 | 14.40 | 14.46 | 14.35 | 14.38 | 67,243 | -0.02(-0.11%) |
Aug 06, 2020 | 14.39 | 14.44 | 14.27 | 14.40 | 113,286 | +0.03(+0.22%) |
Aug 05, 2020 | 14.36 | 14.40 | 14.33 | 14.37 | 113,249 | +0.11(+0.76%) |
Aug 04, 2020 | 14.36 | 14.40 | 14.23 | 14.26 | 137,182 | -0.15(-1.03%) |
Aug 03, 2020 | 14.23 | 14.47 | 14.18 | 14.40 | 112,988 | +0.19(+1.37%) |
Jul 31, 2020 | 14.37 | 14.43 | 14.06 | 14.21 | 123,044 | -0.03(-0.22%) |
Jul 30, 2020 | 14.30 | 14.31 | 14.16 | 14.24 | 122,703 | -0.15(-1.03%) |
Jul 29, 2020 | 14.26 | 14.47 | 14.22 | 14.39 | 127,740 | +0.16(+1.15%) |
Jul 28, 2020 | 14.26 | 14.29 | 14.11 | 14.23 | 90,362 | -0.01(-0.05%) |
Jul 27, 2020 | 14.19 | 14.25 | 14.01 | 14.23 | 197,162 | +0.08(+0.55%) |
Jul 24, 2020 | 14.19 | 14.33 | 14.09 | 14.16 | 155,444 | -0.19(-1.30%) |
Jul 23, 2020 | 14.51 | 14.51 | 14.28 | 14.34 | 194,186 | -0.11(-0.75%) |
Jul 22, 2020 | 14.35 | 14.53 | 14.35 | 14.45 | 103,943 | +0.10(+0.71%) |
Jul 21, 2020 | 14.33 | 14.41 | 14.28 | 14.35 | 157,092 | +0.01(+0.05%) |
Jul 20, 2020 | 14.47 | 14.48 | 14.19 | 14.34 | 136,872 | -0.06(-0.43%) |
Jul 17, 2020 | 14.17 | 14.47 | 14.17 | 14.40 | 114,301 | +0.23(+1.60%) |
Jul 16, 2020 | 14.12 | 14.28 | 14.10 | 14.18 | 141,691 | +0.04(+0.27%) |
Jul 15, 2020 | 14.07 | 14.24 | 14.07 | 14.14 | 125,215 | +0.18(+1.27%) |
Jul 14, 2020 | 13.65 | 13.98 | 13.65 | 13.96 | 240,792 | +0.22(+1.63%) |
Jul 13, 2020 | 13.83 | 13.98 | 13.74 | 13.74 | 182,777 | -0.05(-0.39%) |
Jul 10, 2020 | 13.71 | 13.79 | 13.64 | 13.79 | 130,271 | +0.09(+0.62%) |
Jul 09, 2020 | 13.81 | 13.91 | 13.60 | 13.71 | 170,278 | -0.11(-0.78%) |
Jul 08, 2020 | 13.79 | 13.94 | 13.79 | 13.81 | 116,229 | -0.03(-0.22%) |
Jul 07, 2020 | 13.86 | 13.99 | 13.77 | 13.84 | 116,779 | -0.12(-0.89%) |
Jul 06, 2020 | 14.01 | 14.04 | 13.95 | 13.97 | 96,129 | +0.06(+0.45%) |
Jul 02, 2020 | 13.96 | 13.98 | 13.83 | 13.91 | 128,202 | +0.08(+0.56%) |