Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.49 | 12.57 | 12.37 | 12.37 | 410,035 | -0.02(-0.13%) |
Sep 29, 2020 | 12.61 | 12.61 | 12.28 | 12.39 | 568,302 | -0.29(-2.26%) |
Sep 28, 2020 | 12.61 | 12.78 | 12.57 | 12.68 | 406,716 | +0.32(+2.58%) |
Sep 25, 2020 | 12.49 | 12.51 | 12.28 | 12.36 | 466,526 | -0.33(-2.63%) |
Sep 24, 2020 | 12.73 | 12.83 | 12.51 | 12.69 | 601,116 | +0.03(+0.25%) |
Sep 23, 2020 | 13.19 | 13.19 | 12.63 | 12.66 | 521,215 | -0.41(-3.17%) |
Sep 22, 2020 | 13.34 | 13.42 | 13.02 | 13.08 | 1,188,614 | -0.06(-0.42%) |
Sep 21, 2020 | 13.31 | 13.31 | 12.96 | 13.13 | 557,805 | -0.47(-3.45%) |
Sep 18, 2020 | 13.82 | 13.84 | 13.58 | 13.60 | 417,772 | -0.45(-3.23%) |
Sep 17, 2020 | 13.95 | 14.11 | 13.90 | 14.05 | 287,197 | -0.16(-1.16%) |
Sep 16, 2020 | 14.04 | 14.23 | 13.93 | 14.22 | 263,945 | +0.27(+1.91%) |
Sep 15, 2020 | 14.04 | 14.11 | 13.91 | 13.95 | 406,072 | +0.10(+0.74%) |
Sep 14, 2020 | 13.86 | 13.91 | 13.80 | 13.85 | 479,378 | -0.13(-0.90%) |
Sep 11, 2020 | 14.05 | 14.13 | 13.92 | 13.98 | 231,415 | +0.11(+0.79%) |
Sep 10, 2020 | 14.20 | 14.29 | 13.83 | 13.87 | 631,634 | -0.20(-1.45%) |
Sep 09, 2020 | 14.09 | 14.19 | 14.02 | 14.07 | 460,960 | +0.30(+2.16%) |
Sep 08, 2020 | 13.91 | 13.96 | 13.72 | 13.77 | 483,588 | -0.38(-2.66%) |
Sep 04, 2020 | 14.30 | 14.34 | 14.02 | 14.15 | 242,136 | -0.05(-0.33%) |
Sep 03, 2020 | 14.34 | 14.52 | 14.11 | 14.20 | 295,698 | -0.16(-1.09%) |
Sep 02, 2020 | 14.25 | 14.35 | 14.16 | 14.35 | 380,102 | -0.16(-1.08%) |
Sep 01, 2020 | 14.45 | 14.60 | 14.34 | 14.51 | 280,940 | -0.06(-0.43%) |
Aug 31, 2020 | 14.77 | 14.78 | 14.52 | 14.57 | 147,944 | -0.29(-1.95%) |
Aug 28, 2020 | 14.79 | 14.89 | 14.71 | 14.86 | 125,472 | +0.12(+0.80%) |
Aug 27, 2020 | 15.01 | 15.01 | 14.63 | 14.74 | 499,736 | -0.20(-1.31%) |
Aug 26, 2020 | 14.91 | 15.01 | 14.85 | 14.94 | 192,577 | -0.04(-0.26%) |
Aug 25, 2020 | 15.14 | 15.14 | 14.86 | 14.98 | 256,865 | -0.12(-0.78%) |
Aug 24, 2020 | 14.96 | 15.13 | 14.89 | 15.10 | 200,680 | +0.61(+4.22%) |
Aug 21, 2020 | 14.35 | 14.53 | 14.35 | 14.49 | 281,450 | -0.16(-1.12%) |
Aug 20, 2020 | 14.69 | 14.79 | 14.64 | 14.65 | 366,727 | -0.31(-2.09%) |
Aug 19, 2020 | 14.94 | 15.14 | 14.90 | 14.96 | 122,928 | +0.02(+0.10%) |
Aug 18, 2020 | 15.08 | 15.15 | 14.91 | 14.95 | 160,513 | -0.07(-0.47%) |
Aug 17, 2020 | 15.12 | 15.13 | 14.96 | 15.02 | 179,638 | -0.07(-0.47%) |
Aug 14, 2020 | 15.00 | 15.14 | 14.96 | 15.09 | 171,933 | -0.04(-0.26%) |
Aug 13, 2020 | 15.34 | 15.40 | 15.08 | 15.13 | 131,767 | -0.32(-2.08%) |
Aug 12, 2020 | 15.51 | 15.52 | 15.32 | 15.45 | 211,820 | +0.54(+3.63%) |
Aug 11, 2020 | 15.20 | 15.28 | 14.89 | 14.91 | 211,825 | +0.18(+1.22%) |
Aug 10, 2020 | 14.65 | 14.74 | 14.63 | 14.73 | 243,030 | +0.16(+1.13%) |
Aug 07, 2020 | 14.34 | 14.56 | 14.29 | 14.56 | 181,762 | -0.20(-1.38%) |
Aug 06, 2020 | 14.70 | 14.78 | 14.63 | 14.77 | 229,848 | -0.11(-0.74%) |
Aug 05, 2020 | 14.95 | 15.14 | 14.85 | 14.88 | 332,676 | +0.31(+2.15%) |
Aug 04, 2020 | 14.05 | 14.56 | 14.05 | 14.56 | 472,101 | +0.65(+4.67%) |
Aug 03, 2020 | 13.75 | 13.94 | 13.72 | 13.91 | 368,106 | +0.11(+0.79%) |
Jul 31, 2020 | 14.26 | 14.29 | 13.70 | 13.80 | 846,011 | -0.75(-5.17%) |
Jul 30, 2020 | 14.52 | 14.60 | 14.31 | 14.56 | 734,005 | -1.13(-7.19%) |
Jul 29, 2020 | 15.50 | 15.72 | 15.44 | 15.68 | 154,531 | +0.20(+1.26%) |
Jul 28, 2020 | 15.48 | 15.59 | 15.47 | 15.49 | 259,701 | -0.04(-0.25%) |
Jul 27, 2020 | 15.57 | 15.65 | 15.49 | 15.53 | 302,516 | +0.06(+0.41%) |
Jul 24, 2020 | 15.49 | 15.57 | 15.43 | 15.47 | 202,950 | -0.03(-0.20%) |
Jul 23, 2020 | 15.55 | 15.66 | 15.47 | 15.50 | 479,806 | -0.31(-1.98%) |
Jul 22, 2020 | 15.77 | 15.82 | 15.60 | 15.81 | 363,182 | -0.04(-0.25%) |
Jul 21, 2020 | 15.72 | 16.03 | 15.70 | 15.85 | 495,582 | +0.21(+1.35%) |
Jul 20, 2020 | 15.79 | 15.83 | 15.58 | 15.64 | 458,548 | -0.13(-0.84%) |
Jul 17, 2020 | 15.79 | 15.83 | 15.67 | 15.77 | 197,589 | +0.05(+0.30%) |
Jul 16, 2020 | 15.89 | 15.92 | 15.66 | 15.72 | 336,994 | -0.05(-0.30%) |
Jul 15, 2020 | 15.85 | 15.90 | 15.67 | 15.77 | 262,595 | +0.05(+0.30%) |
Jul 14, 2020 | 15.32 | 15.77 | 15.31 | 15.72 | 250,897 | +0.47(+3.08%) |
Jul 13, 2020 | 15.36 | 15.46 | 15.19 | 15.25 | 318,800 | +0.16(+1.09%) |
Jul 10, 2020 | 14.98 | 15.12 | 14.85 | 15.09 | 169,253 | +0.25(+1.69%) |
Jul 09, 2020 | 15.34 | 15.34 | 14.78 | 14.84 | 498,615 | -0.60(-3.91%) |
Jul 08, 2020 | 15.36 | 15.53 | 15.32 | 15.44 | 262,083 | +0.10(+0.66%) |
Jul 07, 2020 | 15.60 | 15.60 | 15.34 | 15.34 | 487,419 | -0.15(-0.96%) |
Jul 06, 2020 | 15.61 | 15.70 | 15.39 | 15.49 | 431,631 | +0.26(+1.70%) |
Jul 02, 2020 | 15.42 | 15.54 | 15.20 | 15.23 | 481,465 | +0.35(+2.37%) |