Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.76 | 13.91 | 13.53 | 13.69 | 612,564 | -0.05(-0.36%) |
Sep 29, 2020 | 13.67 | 13.94 | 13.63 | 13.74 | 347,780 | -0.01(-0.07%) |
Sep 28, 2020 | 13.47 | 13.80 | 13.40 | 13.75 | 423,408 | +0.46(+3.46%) |
Sep 25, 2020 | 13.22 | 13.37 | 13.13 | 13.29 | 343,400 | -0.03(-0.23%) |
Sep 24, 2020 | 13.11 | 13.55 | 13.08 | 13.32 | 592,071 | +0.17(+1.29%) |
Sep 23, 2020 | 13.36 | 13.45 | 13.15 | 13.15 | 671,628 | -0.21(-1.57%) |
Sep 22, 2020 | 13.49 | 13.49 | 13.17 | 13.36 | 532,065 | -0.09(-0.67%) |
Sep 21, 2020 | 13.45 | 13.51 | 13.18 | 13.45 | 867,884 | -0.26(-1.90%) |
Sep 18, 2020 | 14.13 | 14.20 | 13.54 | 13.71 | 1,529,900 | -0.20(-1.44%) |
Sep 17, 2020 | 13.90 | 13.97 | 13.69 | 13.91 | 478,546 | -0.18(-1.28%) |
Sep 16, 2020 | 13.86 | 14.24 | 13.76 | 14.09 | 648,446 | +0.36(+2.62%) |
Sep 15, 2020 | 13.75 | 13.84 | 13.64 | 13.73 | 407,282 | +0.12(+0.88%) |
Sep 14, 2020 | 13.48 | 13.66 | 13.40 | 13.61 | 373,830 | +0.30(+2.25%) |
Sep 11, 2020 | 13.41 | 13.52 | 13.22 | 13.31 | 474,700 | +0.03(+0.23%) |
Sep 10, 2020 | 13.44 | 13.51 | 13.21 | 13.28 | 671,174 | -0.03(-0.23%) |
Sep 09, 2020 | 13.42 | 13.48 | 13.21 | 13.31 | 762,105 | +0.09(+0.68%) |
Sep 08, 2020 | 13.44 | 13.44 | 13.14 | 13.22 | 934,377 | -0.49(-3.57%) |
Sep 04, 2020 | 13.83 | 13.90 | 13.42 | 13.71 | 728,000 | -0.07(-0.51%) |
Sep 03, 2020 | 14.20 | 14.21 | 13.66 | 13.78 | 913,966 | -0.58(-4.04%) |
Sep 02, 2020 | 14.03 | 14.40 | 13.97 | 14.36 | 702,374 | +0.40(+2.87%) |
Sep 01, 2020 | 13.42 | 14.03 | 13.39 | 13.96 | 986,779 | +0.53(+3.95%) |
Aug 31, 2020 | 13.62 | 13.65 | 13.35 | 13.43 | 571,889 | -0.23(-1.68%) |
Aug 28, 2020 | 13.39 | 13.66 | 13.25 | 13.66 | 512,100 | +0.39(+2.98%) |
Aug 27, 2020 | 13.42 | 13.51 | 13.20 | 13.27 | 694,989 | -0.17(-1.30%) |
Aug 26, 2020 | 13.51 | 13.56 | 13.41 | 13.44 | 505,998 | -0.04(-0.30%) |
Aug 25, 2020 | 13.38 | 13.53 | 13.35 | 13.48 | 776,579 | +0.20(+1.51%) |
Aug 24, 2020 | 13.51 | 13.55 | 13.17 | 13.28 | 871,650 | -0.10(-0.75%) |
Aug 21, 2020 | 13.55 | 13.68 | 13.25 | 13.38 | 1,967,000 | -0.19(-1.40%) |
Aug 20, 2020 | 14.12 | 14.16 | 13.55 | 13.57 | 1,656,854 | -0.65(-4.57%) |
Aug 19, 2020 | 14.49 | 14.55 | 14.20 | 14.22 | 731,927 | -0.24(-1.66%) |
Aug 18, 2020 | 14.79 | 14.79 | 14.39 | 14.46 | 1,004,197 | -0.23(-1.57%) |
Aug 17, 2020 | 14.67 | 14.79 | 14.48 | 14.69 | 832,499 | +0.08(+0.55%) |
Aug 14, 2020 | 14.57 | 14.68 | 14.55 | 14.61 | 476,500 | -0.03(-0.20%) |
Aug 13, 2020 | 14.68 | 14.74 | 14.60 | 14.64 | 355,634 | -0.04(-0.31%) |
Aug 12, 2020 | 14.63 | 14.80 | 14.59 | 14.69 | 401,386 | +0.28(+1.91%) |
Aug 11, 2020 | 14.81 | 14.90 | 14.41 | 14.41 | 596,536 | -0.31(-2.11%) |
Aug 10, 2020 | 14.90 | 14.95 | 14.66 | 14.72 | 563,343 | -0.16(-1.08%) |
Aug 07, 2020 | 14.67 | 14.88 | 14.55 | 14.88 | 1,108,800 | +0.08(+0.54%) |
Aug 06, 2020 | 14.62 | 14.92 | 14.62 | 14.80 | 602,988 | +0.11(+0.75%) |
Aug 05, 2020 | 15.18 | 15.18 | 14.65 | 14.69 | 1,171,033 | -0.31(-2.07%) |
Aug 04, 2020 | 14.75 | 15.25 | 14.41 | 15.00 | 1,456,490 | -0.59(-3.78%) |
Aug 03, 2020 | 14.91 | 15.61 | 14.86 | 15.59 | 1,091,229 | +0.83(+5.62%) |
Jul 31, 2020 | 14.51 | 14.77 | 14.35 | 14.76 | 685,300 | +0.22(+1.51%) |
Jul 30, 2020 | 14.36 | 14.56 | 14.33 | 14.54 | 480,199 | -0.02(-0.14%) |
Jul 29, 2020 | 14.39 | 14.68 | 14.34 | 14.56 | 654,477 | +0.22(+1.53%) |
Jul 28, 2020 | 14.51 | 14.72 | 14.33 | 14.34 | 321,041 | -0.30(-2.05%) |
Jul 27, 2020 | 14.57 | 14.81 | 14.55 | 14.64 | 307,247 | +0.21(+1.46%) |
Jul 24, 2020 | 14.54 | 14.64 | 14.39 | 14.43 | 456,200 | -0.20(-1.37%) |
Jul 23, 2020 | 14.68 | 14.87 | 14.52 | 14.63 | 666,230 | -0.06(-0.41%) |
Jul 22, 2020 | 14.94 | 15.04 | 14.61 | 14.69 | 479,126 | -0.27(-1.80%) |
Jul 21, 2020 | 15.18 | 15.27 | 14.87 | 14.96 | 592,476 | -0.10(-0.66%) |
Jul 20, 2020 | 14.57 | 15.11 | 14.54 | 15.06 | 474,496 | +0.46(+3.19%) |
Jul 17, 2020 | 14.61 | 14.86 | 14.56 | 14.60 | 316,600 | -0.06(-0.44%) |
Jul 16, 2020 | 14.78 | 14.85 | 14.57 | 14.66 | 420,532 | -0.21(-1.45%) |
Jul 15, 2020 | 14.83 | 14.96 | 14.43 | 14.88 | 463,713 | +0.22(+1.54%) |
Jul 14, 2020 | 14.42 | 14.65 | 14.15 | 14.65 | 628,643 | +0.13(+0.90%) |
Jul 13, 2020 | 14.95 | 15.16 | 14.50 | 14.52 | 530,796 | -0.31(-2.09%) |
Jul 10, 2020 | 15.02 | 15.15 | 14.64 | 14.83 | 397,300 | -0.11(-0.74%) |
Jul 09, 2020 | 14.89 | 15.00 | 14.66 | 14.94 | 560,023 | +0.09(+0.61%) |
Jul 08, 2020 | 14.69 | 14.88 | 14.45 | 14.85 | 495,223 | +0.20(+1.37%) |
Jul 07, 2020 | 15.00 | 15.09 | 14.62 | 14.65 | 491,208 | -0.47(-3.11%) |
Jul 06, 2020 | 15.27 | 15.39 | 15.05 | 15.12 | 382,125 | +0.09(+0.60%) |
Jul 02, 2020 | 15.19 | 15.30 | 14.97 | 15.03 | 414,100 | +0.10(+0.67%) |