Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.78 | 14.09 | 13.46 | 13.67 | 334,014 | -0.09(-0.62%) |
Sep 29, 2020 | 13.46 | 13.86 | 13.41 | 13.76 | 302,282 | +0.26(+1.93%) |
Sep 28, 2020 | 13.13 | 13.55 | 13.13 | 13.49 | 223,474 | +0.58(+4.53%) |
Sep 25, 2020 | 12.94 | 13.06 | 12.58 | 12.91 | 295,000 | -0.13(-1.03%) |
Sep 24, 2020 | 12.71 | 13.21 | 12.62 | 13.04 | 194,972 | +0.30(+2.39%) |
Sep 23, 2020 | 13.09 | 13.26 | 12.69 | 12.74 | 415,066 | -0.42(-3.23%) |
Sep 22, 2020 | 13.10 | 13.24 | 12.79 | 13.16 | 176,328 | +0.19(+1.50%) |
Sep 21, 2020 | 13.18 | 13.25 | 12.76 | 12.97 | 462,658 | -0.49(-3.68%) |
Sep 18, 2020 | 13.50 | 13.90 | 13.13 | 13.46 | 784,000 | +0.02(+0.15%) |
Sep 17, 2020 | 13.31 | 13.47 | 13.01 | 13.45 | 320,982 | -0.21(-1.50%) |
Sep 16, 2020 | 13.10 | 13.94 | 13.10 | 13.65 | 498,438 | +0.61(+4.64%) |
Sep 15, 2020 | 12.78 | 13.11 | 12.71 | 13.04 | 328,374 | +0.37(+2.92%) |
Sep 14, 2020 | 12.17 | 12.72 | 12.10 | 12.68 | 251,800 | +0.66(+5.49%) |
Sep 11, 2020 | 12.02 | 12.28 | 11.93 | 12.02 | 317,800 | +0.11(+0.88%) |
Sep 10, 2020 | 12.28 | 12.35 | 11.87 | 11.91 | 236,352 | -0.29(-2.38%) |
Sep 09, 2020 | 12.63 | 12.69 | 12.12 | 12.20 | 295,028 | -0.24(-1.89%) |
Sep 08, 2020 | 12.66 | 12.67 | 12.38 | 12.44 | 566,828 | -0.53(-4.09%) |
Sep 04, 2020 | 13.20 | 13.25 | 12.80 | 12.96 | 239,200 | -0.19(-1.44%) |
Sep 03, 2020 | 13.30 | 13.30 | 12.95 | 13.15 | 852,738 | -0.29(-2.19%) |
Sep 02, 2020 | 12.91 | 13.51 | 12.91 | 13.45 | 469,528 | +0.55(+4.30%) |
Sep 01, 2020 | 12.62 | 12.91 | 12.52 | 12.89 | 257,682 | +0.29(+2.34%) |
Aug 31, 2020 | 12.40 | 12.68 | 12.35 | 12.60 | 304,068 | +0.14(+1.16%) |
Aug 28, 2020 | 12.15 | 12.46 | 12.15 | 12.46 | 241,600 | +0.37(+3.02%) |
Aug 27, 2020 | 12.29 | 12.29 | 11.90 | 12.09 | 241,376 | -0.11(-0.90%) |
Aug 26, 2020 | 12.26 | 12.32 | 12.12 | 12.20 | 131,542 | -0.10(-0.81%) |
Aug 25, 2020 | 12.11 | 12.39 | 12.10 | 12.30 | 321,106 | +0.21(+1.78%) |
Aug 24, 2020 | 12.05 | 12.27 | 11.89 | 12.09 | 231,730 | +0.12(+1.05%) |
Aug 21, 2020 | 12.06 | 12.16 | 11.77 | 11.96 | 238,400 | -0.20(-1.69%) |
Aug 20, 2020 | 12.43 | 12.49 | 11.96 | 12.16 | 365,860 | -0.43(-3.38%) |
Aug 19, 2020 | 12.76 | 12.87 | 12.54 | 12.59 | 333,502 | -0.18(-1.37%) |
Aug 18, 2020 | 13.20 | 13.20 | 12.75 | 12.77 | 491,242 | -0.35(-2.71%) |
Aug 17, 2020 | 13.52 | 13.52 | 13.05 | 13.12 | 255,758 | -0.29(-2.16%) |
Aug 14, 2020 | 14.03 | 14.23 | 13.33 | 13.41 | 225,000 | -0.66(-4.69%) |
Aug 13, 2020 | 14.10 | 14.19 | 13.91 | 14.07 | 467,574 | -0.05(-0.35%) |
Aug 12, 2020 | 13.99 | 14.14 | 13.85 | 14.12 | 132,798 | +0.28(+2.02%) |
Aug 11, 2020 | 14.09 | 14.37 | 13.80 | 13.84 | 133,802 | -0.14(-1.04%) |
Aug 10, 2020 | 14.24 | 14.44 | 13.96 | 13.98 | 213,692 | -0.13(-0.92%) |
Aug 07, 2020 | 13.80 | 14.12 | 13.80 | 14.12 | 202,200 | +0.21(+1.51%) |
Aug 06, 2020 | 14.04 | 14.04 | 13.54 | 13.90 | 271,956 | -0.18(-1.28%) |
Aug 05, 2020 | 14.14 | 14.23 | 13.76 | 14.09 | 184,690 | +0.10(+0.72%) |
Aug 04, 2020 | 14.11 | 14.30 | 13.73 | 13.98 | 812,736 | -0.15(-1.03%) |
Aug 03, 2020 | 14.06 | 14.45 | 14.04 | 14.13 | 957,428 | +0.19(+1.33%) |
Jul 31, 2020 | 13.96 | 14.00 | 13.61 | 13.95 | 252,000 | +0.09(+0.65%) |
Jul 30, 2020 | 13.54 | 13.94 | 13.36 | 13.86 | 281,382 | +0.11(+0.80%) |
Jul 29, 2020 | 13.62 | 13.86 | 13.58 | 13.74 | 295,872 | +0.24(+1.78%) |
Jul 28, 2020 | 13.87 | 13.91 | 13.51 | 13.51 | 180,578 | -0.47(-3.40%) |
Jul 27, 2020 | 13.84 | 14.24 | 13.84 | 13.98 | 254,990 | +0.21(+1.56%) |
Jul 24, 2020 | 13.83 | 13.96 | 13.67 | 13.77 | 249,800 | -0.20(-1.40%) |
Jul 23, 2020 | 14.22 | 14.46 | 13.66 | 13.96 | 732,916 | -0.38(-2.68%) |
Jul 22, 2020 | 14.40 | 14.53 | 14.25 | 14.35 | 199,548 | -0.03(-0.21%) |
Jul 21, 2020 | 14.54 | 14.72 | 14.24 | 14.38 | 420,598 | -0.12(-0.83%) |
Jul 20, 2020 | 13.89 | 14.54 | 13.89 | 14.49 | 304,728 | +0.24(+1.68%) |
Jul 17, 2020 | 13.98 | 14.31 | 13.80 | 14.26 | 278,800 | +0.33(+2.33%) |
Jul 16, 2020 | 13.55 | 13.94 | 13.34 | 13.93 | 417,696 | +0.23(+1.68%) |
Jul 15, 2020 | 13.54 | 14.43 | 13.48 | 13.70 | 337,422 | +0.31(+2.35%) |
Jul 14, 2020 | 13.31 | 13.60 | 13.03 | 13.38 | 496,598 | -0.07(-0.52%) |
Jul 13, 2020 | 14.20 | 14.41 | 13.44 | 13.46 | 355,514 | -0.53(-3.79%) |
Jul 10, 2020 | 14.18 | 14.46 | 13.67 | 13.98 | 731,800 | -0.29(-2.07%) |
Jul 09, 2020 | 13.34 | 14.43 | 13.04 | 14.28 | 799,406 | +0.43(+3.10%) |
Jul 08, 2020 | 14.37 | 14.37 | 13.46 | 13.85 | 923,948 | +0.47(+3.55%) |
Jul 07, 2020 | 13.85 | 14.09 | 13.33 | 13.38 | 660,480 | -0.52(-3.71%) |
Jul 06, 2020 | 13.89 | 14.10 | 13.65 | 13.89 | 476,906 | +0.38(+2.77%) |
Jul 02, 2020 | 13.59 | 13.79 | 13.33 | 13.52 | 305,600 | +0.21(+1.54%) |