Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.94 | 12.95 | 12.88 | 12.95 | 322,390 | +0.02(+0.19%) |
Sep 29, 2020 | 12.85 | 12.93 | 12.85 | 12.93 | 223,604 | +0.09(+0.71%) |
Sep 28, 2020 | 12.80 | 12.86 | 12.80 | 12.84 | 369,462 | +0.05(+0.39%) |
Sep 25, 2020 | 12.73 | 12.80 | 12.72 | 12.79 | 270,595 | +0.03(+0.26%) |
Sep 24, 2020 | 12.72 | 12.75 | 12.67 | 12.75 | 264,959 | +0.04(+0.33%) |
Sep 23, 2020 | 12.76 | 12.80 | 12.71 | 12.71 | 263,253 | -0.04(-0.32%) |
Sep 22, 2020 | 12.79 | 12.80 | 12.74 | 12.75 | 282,017 | -0.05(-0.39%) |
Sep 21, 2020 | 12.81 | 12.82 | 12.79 | 12.80 | 429,588 | -0.02(-0.19%) |
Sep 18, 2020 | 12.84 | 12.87 | 12.81 | 12.83 | 453,772 | -0.01(-0.06%) |
Sep 17, 2020 | 12.82 | 12.86 | 12.80 | 12.84 | 340,430 | -0.08(-0.64%) |
Sep 16, 2020 | 12.93 | 12.95 | 12.89 | 12.92 | 315,803 | +0.00(+0.00%) |
Sep 15, 2020 | 12.94 | 12.95 | 12.89 | 12.92 | 177,825 | +0.02(+0.13%) |
Sep 14, 2020 | 12.98 | 13.01 | 12.90 | 12.90 | 345,274 | -0.06(-0.48%) |
Sep 11, 2020 | 12.93 | 12.96 | 12.85 | 12.96 | 300,015 | +0.07(+0.57%) |
Sep 10, 2020 | 12.86 | 12.95 | 12.86 | 12.89 | 352,558 | +0.07(+0.51%) |
Sep 09, 2020 | 12.77 | 12.88 | 12.77 | 12.82 | 514,897 | +0.07(+0.58%) |
Sep 08, 2020 | 12.81 | 12.84 | 12.70 | 12.75 | 383,943 | -0.06(-0.45%) |
Sep 04, 2020 | 12.94 | 12.95 | 12.69 | 12.81 | 684,535 | -0.11(-0.83%) |
Sep 03, 2020 | 13.00 | 13.03 | 12.90 | 12.91 | 539,283 | -0.11(-0.82%) |
Sep 02, 2020 | 13.05 | 13.05 | 12.96 | 13.02 | 414,730 | +0.03(+0.25%) |
Sep 01, 2020 | 12.90 | 12.99 | 12.87 | 12.99 | 433,736 | +0.12(+0.90%) |
Aug 31, 2020 | 12.87 | 12.93 | 12.83 | 12.87 | 520,743 | +0.02(+0.13%) |
Aug 28, 2020 | 12.68 | 12.86 | 12.68 | 12.86 | 708,818 | +0.19(+1.50%) |
Aug 27, 2020 | 12.71 | 12.77 | 12.62 | 12.67 | 699,344 | +0.00(+0.00%) |
Aug 26, 2020 | 12.77 | 12.78 | 12.62 | 12.67 | 1,122,609 | -0.12(-0.90%) |
Aug 25, 2020 | 12.84 | 12.84 | 12.76 | 12.78 | 525,097 | -0.07(-0.58%) |
Aug 24, 2020 | 12.90 | 12.95 | 12.79 | 12.86 | 471,125 | -0.02(-0.13%) |
Aug 21, 2020 | 12.97 | 12.99 | 12.84 | 12.87 | 431,871 | -0.10(-0.76%) |
Aug 20, 2020 | 12.97 | 13.01 | 12.92 | 12.97 | 466,120 | -0.07(-0.51%) |
Aug 19, 2020 | 13.09 | 13.10 | 13.02 | 13.04 | 325,608 | -0.04(-0.31%) |
Aug 18, 2020 | 13.17 | 13.17 | 13.05 | 13.08 | 452,100 | -0.05(-0.38%) |
Aug 17, 2020 | 13.17 | 13.23 | 13.12 | 13.13 | 367,558 | -0.07(-0.56%) |
Aug 14, 2020 | 13.19 | 13.22 | 13.18 | 13.20 | 210,168 | +0.01(+0.06%) |
Aug 13, 2020 | 13.24 | 13.28 | 13.12 | 13.19 | 382,430 | -0.09(-0.65%) |
Aug 12, 2020 | 13.23 | 13.28 | 13.15 | 13.28 | 562,410 | +0.02(+0.12%) |
Aug 11, 2020 | 13.35 | 13.38 | 13.25 | 13.26 | 472,110 | -0.07(-0.49%) |
Aug 10, 2020 | 13.28 | 13.35 | 13.26 | 13.33 | 371,453 | +0.08(+0.62%) |
Aug 07, 2020 | 13.21 | 13.26 | 13.19 | 13.25 | 353,288 | +0.06(+0.44%) |
Aug 06, 2020 | 13.18 | 13.23 | 13.16 | 13.19 | 426,056 | +0.06(+0.44%) |
Aug 05, 2020 | 13.17 | 13.22 | 13.12 | 13.13 | 445,952 | -0.01(-0.06%) |
Aug 04, 2020 | 13.15 | 13.21 | 13.09 | 13.14 | 462,261 | -0.01(-0.06%) |
Aug 03, 2020 | 13.08 | 13.15 | 13.07 | 13.15 | 425,859 | +0.11(+0.88%) |
Jul 31, 2020 | 13.04 | 13.08 | 12.98 | 13.03 | 506,039 | +0.00(+0.00%) |
Jul 30, 2020 | 12.96 | 13.04 | 12.92 | 13.03 | 345,063 | +0.09(+0.70%) |
Jul 29, 2020 | 12.89 | 12.96 | 12.88 | 12.94 | 300,277 | +0.09(+0.70%) |
Jul 28, 2020 | 12.85 | 12.88 | 12.84 | 12.85 | 266,902 | +0.00(+0.00%) |
Jul 27, 2020 | 12.85 | 12.86 | 12.82 | 12.85 | 386,266 | +0.00(+0.00%) |
Jul 24, 2020 | 12.80 | 12.85 | 12.80 | 12.85 | 292,456 | +0.04(+0.32%) |
Jul 23, 2020 | 12.89 | 12.89 | 12.80 | 12.81 | 423,262 | -0.06(-0.45%) |
Jul 22, 2020 | 12.93 | 12.94 | 12.85 | 12.87 | 243,748 | -0.03(-0.25%) |
Jul 21, 2020 | 12.85 | 12.94 | 12.83 | 12.90 | 400,483 | +0.08(+0.64%) |
Jul 20, 2020 | 12.85 | 12.87 | 12.80 | 12.82 | 415,952 | -0.03(-0.26%) |
Jul 17, 2020 | 12.80 | 12.86 | 12.78 | 12.85 | 203,342 | +0.06(+0.45%) |
Jul 16, 2020 | 12.76 | 12.80 | 12.76 | 12.80 | 160,773 | +0.04(+0.32%) |
Jul 15, 2020 | 12.75 | 12.80 | 12.72 | 12.76 | 250,837 | +0.01(+0.06%) |
Jul 14, 2020 | 12.83 | 12.83 | 12.71 | 12.75 | 336,330 | -0.04(-0.35%) |
Jul 13, 2020 | 12.82 | 12.83 | 12.75 | 12.79 | 403,213 | +0.02(+0.13%) |
Jul 10, 2020 | 12.70 | 12.78 | 12.69 | 12.78 | 339,592 | +0.07(+0.51%) |
Jul 09, 2020 | 12.69 | 12.75 | 12.68 | 12.71 | 364,532 | +0.02(+0.19%) |
Jul 08, 2020 | 12.61 | 12.69 | 12.59 | 12.69 | 330,406 | +0.11(+0.84%) |
Jul 07, 2020 | 12.42 | 12.59 | 12.42 | 12.58 | 332,723 | +0.16(+1.25%) |
Jul 06, 2020 | 12.58 | 12.60 | 12.42 | 12.42 | 741,744 | -0.08(-0.65%) |
Jul 02, 2020 | 12.57 | 12.62 | 12.49 | 12.51 | 520,284 | -0.06(-0.46%) |