Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.45 | 14.54 | 14.41 | 14.51 | 26,545 | -0.41(-2.75%) |
Sep 29, 2020 | 14.91 | 14.92 | 14.75 | 14.92 | 15,454 | +0.57(+3.97%) |
Sep 28, 2020 | 14.24 | 14.45 | 14.24 | 14.35 | 14,733 | +0.49(+3.54%) |
Sep 25, 2020 | 13.71 | 13.96 | 13.67 | 13.86 | 67,000 | -0.13(-0.93%) |
Sep 24, 2020 | 13.92 | 14.07 | 13.84 | 13.99 | 13,792 | +0.04(+0.29%) |
Sep 23, 2020 | 14.15 | 14.19 | 13.94 | 13.95 | 15,866 | -0.21(-1.48%) |
Sep 22, 2020 | 14.16 | 14.19 | 14.09 | 14.16 | 18,375 | -0.11(-0.77%) |
Sep 21, 2020 | 14.26 | 14.31 | 14.08 | 14.27 | 18,464 | -0.51(-3.45%) |
Sep 18, 2020 | 14.49 | 14.78 | 14.49 | 14.78 | 42,500 | +0.21(+1.42%) |
Sep 17, 2020 | 14.50 | 14.60 | 14.49 | 14.57 | 14,505 | +0.09(+0.64%) |
Sep 16, 2020 | 14.63 | 14.64 | 14.48 | 14.48 | 13,988 | -0.02(-0.14%) |
Sep 15, 2020 | 14.65 | 14.66 | 14.50 | 14.50 | 16,289 | -0.05(-0.34%) |
Sep 14, 2020 | 14.64 | 14.64 | 14.49 | 14.55 | 37,216 | -0.09(-0.62%) |
Sep 11, 2020 | 14.56 | 14.69 | 14.54 | 14.64 | 34,700 | +0.14(+0.98%) |
Sep 10, 2020 | 14.61 | 14.70 | 14.45 | 14.50 | 42,757 | -0.55(-3.65%) |
Sep 09, 2020 | 14.91 | 15.10 | 14.90 | 15.05 | 24,610 | +0.55(+3.79%) |
Sep 08, 2020 | 14.40 | 14.66 | 14.40 | 14.50 | 35,899 | -0.23(-1.56%) |
Sep 04, 2020 | 14.73 | 14.85 | 14.53 | 14.73 | 20,400 | +0.22(+1.52%) |
Sep 03, 2020 | 14.89 | 14.89 | 14.48 | 14.51 | 33,594 | -0.53(-3.52%) |
Sep 02, 2020 | 15.03 | 15.04 | 14.90 | 15.04 | 27,203 | +0.35(+2.38%) |
Sep 01, 2020 | 14.72 | 14.84 | 14.67 | 14.69 | 23,586 | -0.18(-1.21%) |
Aug 31, 2020 | 14.80 | 14.95 | 14.80 | 14.87 | 13,727 | -0.08(-0.54%) |
Aug 28, 2020 | 14.87 | 14.97 | 14.83 | 14.95 | 14,900 | -0.07(-0.47%) |
Aug 27, 2020 | 15.25 | 15.25 | 14.98 | 15.02 | 24,642 | -0.20(-1.31%) |
Aug 26, 2020 | 15.04 | 15.28 | 15.04 | 15.22 | 64,973 | +0.39(+2.63%) |
Aug 25, 2020 | 14.91 | 14.96 | 14.77 | 14.83 | 16,095 | -0.04(-0.27%) |
Aug 24, 2020 | 15.03 | 15.03 | 14.81 | 14.87 | 9,561 | +0.21(+1.41%) |
Aug 21, 2020 | 14.49 | 14.67 | 14.49 | 14.66 | 20,000 | -0.14(-0.93%) |
Aug 20, 2020 | 14.63 | 14.83 | 14.63 | 14.80 | 12,950 | -0.09(-0.61%) |
Aug 19, 2020 | 14.93 | 15.03 | 14.86 | 14.89 | 21,095 | -0.09(-0.60%) |
Aug 18, 2020 | 14.93 | 15.03 | 14.92 | 14.98 | 17,029 | +0.10(+0.67%) |
Aug 17, 2020 | 14.82 | 14.91 | 14.81 | 14.88 | 29,000 | +0.25(+1.71%) |
Aug 14, 2020 | 14.59 | 14.65 | 14.58 | 14.63 | 11,400 | -0.15(-1.01%) |
Aug 13, 2020 | 14.89 | 14.92 | 14.77 | 14.78 | 29,739 | +2.59(+21.25%) |
Aug 12, 2020 | 14.69 | 14.90 | 12.19 | 12.19 | 23,176 | -2.37(-16.28%) |
Aug 11, 2020 | 14.66 | 14.75 | 14.56 | 14.56 | 19,477 | +0.00(+0.00%) |
Aug 10, 2020 | 14.52 | 14.57 | 14.49 | 14.56 | 15,400 | +0.06(+0.41%) |
Aug 07, 2020 | 14.51 | 14.53 | 14.46 | 14.50 | 11,100 | -0.16(-1.09%) |
Aug 06, 2020 | 14.56 | 14.66 | 14.53 | 14.66 | 127,705 | +0.04(+0.24%) |
Aug 05, 2020 | 14.61 | 14.74 | 14.59 | 14.62 | 810,263 | +0.36(+2.49%) |
Aug 04, 2020 | 14.17 | 14.35 | 14.17 | 14.27 | 36,449 | +0.10(+0.72%) |
Aug 03, 2020 | 14.11 | 14.20 | 14.08 | 14.17 | 13,342 | +0.36(+2.63%) |
Jul 31, 2020 | 14.09 | 14.09 | 13.78 | 13.80 | 18,600 | -0.41(-2.86%) |
Jul 30, 2020 | 14.10 | 14.23 | 14.00 | 14.21 | 18,059 | -0.18(-1.24%) |
Jul 29, 2020 | 14.24 | 14.43 | 14.24 | 14.39 | 28,084 | +0.18(+1.27%) |
Jul 28, 2020 | 14.35 | 14.36 | 14.21 | 14.21 | 27,642 | -0.33(-2.27%) |
Jul 27, 2020 | 14.38 | 14.60 | 14.37 | 14.54 | 20,628 | +0.57(+4.08%) |
Jul 24, 2020 | 13.78 | 13.99 | 13.72 | 13.97 | 25,200 | +0.08(+0.58%) |
Jul 23, 2020 | 13.86 | 14.06 | 13.85 | 13.89 | 19,746 | -0.42(-2.94%) |
Jul 22, 2020 | 14.34 | 14.45 | 14.31 | 14.31 | 18,716 | +0.20(+1.42%) |
Jul 21, 2020 | 13.98 | 14.16 | 13.94 | 14.11 | 122,792 | +0.17(+1.22%) |
Jul 20, 2020 | 13.91 | 13.97 | 13.91 | 13.94 | 14,624 | +0.23(+1.68%) |
Jul 17, 2020 | 13.71 | 13.80 | 13.69 | 13.71 | 17,500 | +0.07(+0.54%) |
Jul 16, 2020 | 13.63 | 13.80 | 13.60 | 13.64 | 53,419 | +0.30(+2.22%) |
Jul 15, 2020 | 13.42 | 13.47 | 13.34 | 13.34 | 18,942 | +0.13(+0.98%) |
Jul 14, 2020 | 13.11 | 13.22 | 13.04 | 13.21 | 17,841 | +0.24(+1.82%) |
Jul 13, 2020 | 13.05 | 13.19 | 12.97 | 12.97 | 44,753 | +0.15(+1.19%) |
Jul 10, 2020 | 12.74 | 12.83 | 12.70 | 12.82 | 21,500 | +0.19(+1.52%) |
Jul 09, 2020 | 12.77 | 12.77 | 12.49 | 12.63 | 16,150 | -0.21(-1.64%) |
Jul 08, 2020 | 12.75 | 12.90 | 12.69 | 12.84 | 13,640 | +0.23(+1.82%) |
Jul 07, 2020 | 12.73 | 12.76 | 12.57 | 12.61 | 42,188 | -0.15(-1.18%) |
Jul 06, 2020 | 12.66 | 12.84 | 12.60 | 12.76 | 53,916 | +0.44(+3.57%) |
Jul 02, 2020 | 12.38 | 12.50 | 12.29 | 12.32 | 147,500 | -0.01(-0.08%) |