Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.15 | 13.17 | 13.09 | 13.17 | 112,977 | +0.07(+0.53%) |
Sep 29, 2020 | 13.09 | 13.22 | 13.05 | 13.10 | 68,610 | +0.05(+0.38%) |
Sep 28, 2020 | 13.01 | 13.06 | 13.00 | 13.05 | 60,689 | +0.07(+0.54%) |
Sep 25, 2020 | 12.97 | 13.00 | 12.91 | 12.98 | 84,200 | +0.05(+0.39%) |
Sep 24, 2020 | 12.93 | 12.99 | 12.91 | 12.93 | 95,647 | -0.05(-0.39%) |
Sep 23, 2020 | 13.00 | 13.01 | 12.95 | 12.98 | 108,410 | +0.00(+0.00%) |
Sep 22, 2020 | 13.02 | 13.03 | 12.95 | 12.98 | 70,031 | -0.05(-0.38%) |
Sep 21, 2020 | 13.06 | 13.07 | 13.00 | 13.03 | 73,574 | -0.03(-0.23%) |
Sep 18, 2020 | 13.08 | 13.12 | 13.04 | 13.06 | 52,500 | -0.01(-0.08%) |
Sep 17, 2020 | 13.05 | 13.08 | 13.03 | 13.07 | 31,012 | +0.01(+0.08%) |
Sep 16, 2020 | 13.09 | 13.09 | 13.03 | 13.06 | 58,006 | -0.02(-0.15%) |
Sep 15, 2020 | 13.05 | 13.08 | 13.03 | 13.08 | 46,896 | +0.06(+0.46%) |
Sep 14, 2020 | 13.06 | 13.13 | 13.00 | 13.02 | 56,361 | -0.03(-0.23%) |
Sep 11, 2020 | 13.06 | 13.08 | 13.03 | 13.05 | 33,700 | +0.01(+0.08%) |
Sep 10, 2020 | 12.96 | 13.04 | 12.91 | 13.04 | 122,214 | +0.14(+1.09%) |
Sep 09, 2020 | 12.87 | 12.93 | 12.86 | 12.90 | 74,863 | +0.08(+0.62%) |
Sep 08, 2020 | 12.89 | 12.89 | 12.81 | 12.82 | 150,073 | -0.06(-0.50%) |
Sep 04, 2020 | 13.03 | 13.03 | 12.82 | 12.88 | 115,000 | -0.12(-0.96%) |
Sep 03, 2020 | 13.07 | 13.09 | 12.98 | 13.01 | 55,106 | -0.08(-0.61%) |
Sep 02, 2020 | 13.10 | 13.21 | 13.06 | 13.09 | 101,887 | +0.02(+0.15%) |
Sep 01, 2020 | 13.07 | 13.11 | 13.00 | 13.07 | 232,729 | +0.04(+0.27%) |
Aug 31, 2020 | 13.05 | 13.08 | 12.96 | 13.04 | 177,994 | +0.01(+0.04%) |
Aug 28, 2020 | 12.95 | 13.05 | 12.93 | 13.03 | 161,500 | +0.11(+0.85%) |
Aug 27, 2020 | 13.02 | 13.02 | 12.90 | 12.92 | 118,053 | -0.06(-0.46%) |
Aug 26, 2020 | 13.05 | 13.05 | 12.96 | 12.98 | 97,861 | -0.04(-0.31%) |
Aug 25, 2020 | 13.14 | 13.14 | 13.00 | 13.02 | 146,218 | -0.12(-0.91%) |
Aug 24, 2020 | 13.13 | 13.16 | 13.10 | 13.14 | 127,249 | +0.01(+0.08%) |
Aug 21, 2020 | 13.16 | 13.16 | 13.05 | 13.13 | 149,400 | -0.07(-0.53%) |
Aug 20, 2020 | 13.24 | 13.27 | 13.19 | 13.20 | 73,077 | +0.00(+0.00%) |
Aug 19, 2020 | 13.30 | 13.31 | 13.20 | 13.20 | 85,595 | -0.09(-0.68%) |
Aug 18, 2020 | 13.31 | 13.32 | 13.25 | 13.29 | 123,509 | -0.00(-0.03%) |
Aug 17, 2020 | 13.29 | 13.31 | 13.29 | 13.29 | 72,207 | +0.00(+0.03%) |
Aug 14, 2020 | 13.31 | 13.34 | 13.25 | 13.29 | 125,000 | -0.05(-0.37%) |
Aug 13, 2020 | 13.39 | 13.39 | 13.30 | 13.34 | 146,309 | -0.04(-0.30%) |
Aug 12, 2020 | 13.40 | 13.40 | 13.32 | 13.38 | 93,712 | -0.01(-0.07%) |
Aug 11, 2020 | 13.40 | 13.40 | 13.35 | 13.39 | 138,509 | -0.01(-0.07%) |
Aug 10, 2020 | 13.35 | 13.40 | 13.32 | 13.40 | 122,800 | +0.05(+0.37%) |
Aug 07, 2020 | 13.34 | 13.36 | 13.30 | 13.35 | 104,000 | +0.00(+0.00%) |
Aug 06, 2020 | 13.32 | 13.35 | 13.25 | 13.35 | 125,109 | +0.08(+0.60%) |
Aug 05, 2020 | 13.30 | 13.35 | 13.25 | 13.27 | 96,248 | -0.02(-0.15%) |
Aug 04, 2020 | 13.26 | 13.30 | 13.24 | 13.29 | 148,621 | +0.04(+0.30%) |
Aug 03, 2020 | 13.25 | 13.27 | 13.23 | 13.25 | 129,440 | +0.01(+0.08%) |
Jul 31, 2020 | 13.30 | 13.30 | 13.16 | 13.24 | 110,900 | +0.03(+0.23%) |
Jul 30, 2020 | 13.15 | 13.23 | 13.13 | 13.21 | 110,280 | +0.05(+0.38%) |
Jul 29, 2020 | 13.30 | 13.30 | 13.12 | 13.16 | 1,543,205 | -0.10(-0.75%) |
Jul 28, 2020 | 13.33 | 13.33 | 13.21 | 13.26 | 103,005 | -0.07(-0.53%) |
Jul 27, 2020 | 13.22 | 13.33 | 13.17 | 13.33 | 123,720 | +0.09(+0.68%) |
Jul 24, 2020 | 13.13 | 13.24 | 13.10 | 13.24 | 132,400 | +0.15(+1.15%) |
Jul 23, 2020 | 13.26 | 13.31 | 13.09 | 13.09 | 146,124 | -0.17(-1.28%) |
Jul 22, 2020 | 13.37 | 13.37 | 13.24 | 13.26 | 123,994 | -0.10(-0.75%) |
Jul 21, 2020 | 13.25 | 13.36 | 13.24 | 13.36 | 165,053 | +0.12(+0.91%) |
Jul 20, 2020 | 13.14 | 13.25 | 13.14 | 13.24 | 190,775 | +0.12(+0.91%) |
Jul 17, 2020 | 13.10 | 13.16 | 13.08 | 13.12 | 45,400 | +0.07(+0.54%) |
Jul 16, 2020 | 13.08 | 13.13 | 13.05 | 13.05 | 150,832 | -0.04(-0.31%) |
Jul 15, 2020 | 13.05 | 13.15 | 13.05 | 13.09 | 79,044 | -0.01(-0.08%) |
Jul 14, 2020 | 13.07 | 13.10 | 13.02 | 13.10 | 139,804 | +0.02(+0.15%) |
Jul 13, 2020 | 13.04 | 13.09 | 13.03 | 13.08 | 159,328 | +0.06(+0.46%) |
Jul 10, 2020 | 12.97 | 13.04 | 12.97 | 13.02 | 197,700 | +0.06(+0.46%) |
Jul 09, 2020 | 12.98 | 12.99 | 12.92 | 12.96 | 260,597 | +0.05(+0.39%) |
Jul 08, 2020 | 12.93 | 12.97 | 12.91 | 12.91 | 1,318,763 | +0.03(+0.23%) |
Jul 07, 2020 | 12.84 | 12.91 | 12.81 | 12.88 | 346,939 | +0.05(+0.39%) |
Jul 06, 2020 | 12.77 | 12.84 | 12.77 | 12.83 | 79,908 | +0.05(+0.39%) |
Jul 02, 2020 | 12.83 | 12.85 | 12.78 | 12.78 | 228,600 | -0.01(-0.08%) |