Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.85 | 13.10 | 12.55 | 12.62 | 238,408 | -0.11(-0.88%) |
Sep 29, 2020 | 12.88 | 13.00 | 12.50 | 12.73 | 194,712 | -0.20(-1.56%) |
Sep 28, 2020 | 12.58 | 13.02 | 12.55 | 12.94 | 183,165 | +0.44(+3.54%) |
Sep 25, 2020 | 12.03 | 12.50 | 12.03 | 12.49 | 227,611 | +0.41(+3.41%) |
Sep 24, 2020 | 12.08 | 12.37 | 11.93 | 12.08 | 241,856 | +0.10(+0.81%) |
Sep 23, 2020 | 12.66 | 12.85 | 11.97 | 11.99 | 444,627 | -0.71(-5.61%) |
Sep 22, 2020 | 12.91 | 13.06 | 12.64 | 12.70 | 255,665 | -0.09(-0.67%) |
Sep 21, 2020 | 13.21 | 13.24 | 12.68 | 12.78 | 482,242 | -0.50(-3.75%) |
Sep 18, 2020 | 13.69 | 13.70 | 13.24 | 13.28 | 678,831 | -0.27(-1.98%) |
Sep 17, 2020 | 13.72 | 13.72 | 13.43 | 13.55 | 195,439 | -0.23(-1.67%) |
Sep 16, 2020 | 13.61 | 13.97 | 13.61 | 13.78 | 203,379 | +0.19(+1.37%) |
Sep 15, 2020 | 13.68 | 13.91 | 13.57 | 13.59 | 166,421 | -0.03(-0.22%) |
Sep 14, 2020 | 13.50 | 13.77 | 13.50 | 13.62 | 176,224 | +0.16(+1.22%) |
Sep 11, 2020 | 13.73 | 13.77 | 13.33 | 13.46 | 233,045 | -0.24(-1.74%) |
Sep 10, 2020 | 13.82 | 13.92 | 13.56 | 13.70 | 261,530 | -0.04(-0.27%) |
Sep 09, 2020 | 13.76 | 13.91 | 13.65 | 13.73 | 169,425 | +0.13(+0.98%) |
Sep 08, 2020 | 13.70 | 13.82 | 13.50 | 13.60 | 209,050 | -0.23(-1.67%) |
Sep 04, 2020 | 14.13 | 14.13 | 13.54 | 13.83 | 326,909 | -0.19(-1.38%) |
Sep 03, 2020 | 14.05 | 14.39 | 13.88 | 14.02 | 403,629 | -0.02(-0.16%) |
Sep 02, 2020 | 13.94 | 14.05 | 13.71 | 14.05 | 284,111 | +0.12(+0.85%) |
Sep 01, 2020 | 14.44 | 14.63 | 13.88 | 13.93 | 352,665 | -0.65(-4.49%) |
Aug 31, 2020 | 14.40 | 14.77 | 14.12 | 14.58 | 978,594 | +0.25(+1.76%) |
Aug 28, 2020 | 14.22 | 14.35 | 13.91 | 14.33 | 275,674 | +0.16(+1.15%) |
Aug 27, 2020 | 13.76 | 14.36 | 13.76 | 14.17 | 415,639 | +0.41(+2.97%) |
Aug 26, 2020 | 13.73 | 13.80 | 13.56 | 13.76 | 208,489 | +0.01(+0.11%) |
Aug 25, 2020 | 13.87 | 14.00 | 13.65 | 13.74 | 136,169 | -0.12(-0.86%) |
Aug 24, 2020 | 13.67 | 13.86 | 13.50 | 13.86 | 212,531 | +0.25(+1.80%) |
Aug 21, 2020 | 13.82 | 13.82 | 13.44 | 13.62 | 207,361 | -0.20(-1.48%) |
Aug 20, 2020 | 13.49 | 14.00 | 13.49 | 13.82 | 229,968 | +0.26(+1.91%) |
Aug 19, 2020 | 13.58 | 13.68 | 13.43 | 13.56 | 200,534 | -0.02(-0.16%) |
Aug 18, 2020 | 13.80 | 13.81 | 13.54 | 13.58 | 173,006 | -0.29(-2.08%) |
Aug 17, 2020 | 13.86 | 14.01 | 13.76 | 13.87 | 180,573 | +0.16(+1.19%) |
Aug 14, 2020 | 13.55 | 13.93 | 13.44 | 13.71 | 225,138 | +0.20(+1.48%) |
Aug 13, 2020 | 13.65 | 13.75 | 13.47 | 13.51 | 161,141 | -0.15(-1.08%) |
Aug 12, 2020 | 13.79 | 13.81 | 13.48 | 13.66 | 155,797 | +0.04(+0.33%) |
Aug 11, 2020 | 13.96 | 14.11 | 13.56 | 13.61 | 234,297 | -0.26(-1.86%) |
Aug 10, 2020 | 13.72 | 14.10 | 13.63 | 13.87 | 204,655 | +0.18(+1.29%) |
Aug 07, 2020 | 13.47 | 13.82 | 13.43 | 13.69 | 158,937 | +0.24(+1.78%) |
Aug 06, 2020 | 13.19 | 13.55 | 13.18 | 13.45 | 207,536 | +0.20(+1.48%) |
Aug 05, 2020 | 13.35 | 13.37 | 13.07 | 13.26 | 171,538 | +0.06(+0.45%) |
Aug 04, 2020 | 13.19 | 13.41 | 13.12 | 13.20 | 180,183 | -0.06(-0.45%) |
Aug 03, 2020 | 13.46 | 13.50 | 13.02 | 13.26 | 318,160 | -0.18(-1.37%) |
Jul 31, 2020 | 13.60 | 13.85 | 13.16 | 13.44 | 313,406 | -0.10(-0.71%) |
Jul 30, 2020 | 13.47 | 13.61 | 13.32 | 13.54 | 204,276 | -0.07(-0.54%) |
Jul 29, 2020 | 13.85 | 13.95 | 13.44 | 13.61 | 199,536 | -0.16(-1.18%) |
Jul 28, 2020 | 13.69 | 14.00 | 13.37 | 13.78 | 333,984 | +0.08(+0.59%) |
Jul 27, 2020 | 13.48 | 13.71 | 13.34 | 13.69 | 193,410 | +0.27(+1.98%) |
Jul 24, 2020 | 13.63 | 13.74 | 13.38 | 13.43 | 167,466 | -0.37(-2.68%) |
Jul 23, 2020 | 14.04 | 14.09 | 13.62 | 13.80 | 133,266 | -0.27(-1.92%) |
Jul 22, 2020 | 13.69 | 14.10 | 13.62 | 14.07 | 426,648 | +0.32(+2.29%) |
Jul 21, 2020 | 13.69 | 13.91 | 13.61 | 13.75 | 191,441 | +0.26(+1.96%) |
Jul 20, 2020 | 13.72 | 13.75 | 13.39 | 13.49 | 172,882 | -0.15(-1.08%) |
Jul 17, 2020 | 13.35 | 13.66 | 13.27 | 13.63 | 162,025 | +0.28(+2.09%) |
Jul 16, 2020 | 13.54 | 13.54 | 13.22 | 13.36 | 206,192 | -0.26(-1.94%) |
Jul 15, 2020 | 13.56 | 13.83 | 13.46 | 13.62 | 220,838 | +0.34(+2.54%) |
Jul 14, 2020 | 13.13 | 13.36 | 13.07 | 13.28 | 145,681 | +0.20(+1.51%) |
Jul 13, 2020 | 13.21 | 13.48 | 13.03 | 13.08 | 160,265 | -0.02(-0.17%) |
Jul 10, 2020 | 12.93 | 13.14 | 12.84 | 13.11 | 213,808 | +0.23(+1.77%) |
Jul 09, 2020 | 13.66 | 13.66 | 12.75 | 12.88 | 279,313 | -0.54(-3.99%) |
Jul 08, 2020 | 13.33 | 13.57 | 13.28 | 13.41 | 193,509 | +0.10(+0.72%) |
Jul 07, 2020 | 13.59 | 13.68 | 13.26 | 13.32 | 196,270 | -0.41(-2.99%) |
Jul 06, 2020 | 13.94 | 13.99 | 13.55 | 13.73 | 189,946 | +0.10(+0.70%) |
Jul 02, 2020 | 14.06 | 14.08 | 13.55 | 13.63 | 163,661 | -0.14(-1.01%) |