Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.82 | 15.55 | 14.77 | 15.27 | 1,118,073 | +0.60(+4.10%) |
Sep 29, 2020 | 14.31 | 14.70 | 14.23 | 14.67 | 372,352 | +0.25(+1.72%) |
Sep 28, 2020 | 14.34 | 14.43 | 14.24 | 14.42 | 261,016 | +0.25(+1.75%) |
Sep 25, 2020 | 13.89 | 14.36 | 13.82 | 14.17 | 236,869 | +0.33(+2.37%) |
Sep 24, 2020 | 13.97 | 13.99 | 13.67 | 13.85 | 170,069 | +0.02(+0.17%) |
Sep 23, 2020 | 14.30 | 14.49 | 13.75 | 13.82 | 372,957 | -0.28(-1.99%) |
Sep 22, 2020 | 14.08 | 14.50 | 13.85 | 14.10 | 416,634 | +0.52(+3.83%) |
Sep 21, 2020 | 14.01 | 14.01 | 13.32 | 13.58 | 354,146 | -0.60(-4.24%) |
Sep 18, 2020 | 14.22 | 14.22 | 13.89 | 14.18 | 386,754 | +0.06(+0.45%) |
Sep 17, 2020 | 13.97 | 14.17 | 13.83 | 14.12 | 169,817 | +0.15(+1.09%) |
Sep 16, 2020 | 13.63 | 14.11 | 13.63 | 13.97 | 175,609 | +0.33(+2.41%) |
Sep 15, 2020 | 13.58 | 13.74 | 13.48 | 13.64 | 176,389 | +0.08(+0.59%) |
Sep 14, 2020 | 13.22 | 13.68 | 13.22 | 13.56 | 124,995 | +0.43(+3.30%) |
Sep 11, 2020 | 13.25 | 13.29 | 13.10 | 13.12 | 255,215 | -0.12(-0.91%) |
Sep 10, 2020 | 13.22 | 13.45 | 13.22 | 13.25 | 205,429 | +0.00(+0.00%) |
Sep 09, 2020 | 13.34 | 13.49 | 13.24 | 13.25 | 206,851 | -0.08(-0.60%) |
Sep 08, 2020 | 13.55 | 13.57 | 13.31 | 13.33 | 292,287 | -0.18(-1.36%) |
Sep 04, 2020 | 14.00 | 14.00 | 13.49 | 13.51 | 283,669 | -0.31(-2.26%) |
Sep 03, 2020 | 14.22 | 14.29 | 13.82 | 13.82 | 282,391 | -0.40(-2.82%) |
Sep 02, 2020 | 14.01 | 14.29 | 13.89 | 14.22 | 283,900 | +0.21(+1.49%) |
Sep 01, 2020 | 13.90 | 14.01 | 13.77 | 14.01 | 212,713 | -0.01(-0.06%) |
Aug 31, 2020 | 14.12 | 14.27 | 13.88 | 14.02 | 272,295 | +0.01(+0.06%) |
Aug 28, 2020 | 13.94 | 14.02 | 13.83 | 14.01 | 153,378 | +0.13(+0.92%) |
Aug 27, 2020 | 13.97 | 14.06 | 13.84 | 13.89 | 123,113 | +0.04(+0.29%) |
Aug 26, 2020 | 14.21 | 14.21 | 13.75 | 13.85 | 128,870 | -0.18(-1.31%) |
Aug 25, 2020 | 13.69 | 14.03 | 13.69 | 14.03 | 191,588 | +0.29(+2.10%) |
Aug 24, 2020 | 13.62 | 13.77 | 13.57 | 13.74 | 133,870 | +0.14(+1.06%) |
Aug 21, 2020 | 13.56 | 13.62 | 13.49 | 13.60 | 134,159 | +0.03(+0.24%) |
Aug 20, 2020 | 13.73 | 13.92 | 13.45 | 13.57 | 268,298 | -0.37(-2.65%) |
Aug 19, 2020 | 13.89 | 13.93 | 13.73 | 13.93 | 114,453 | +0.11(+0.81%) |
Aug 18, 2020 | 13.94 | 14.04 | 13.76 | 13.82 | 180,598 | -0.21(-1.49%) |
Aug 17, 2020 | 13.99 | 14.07 | 13.89 | 14.03 | 207,544 | +0.07(+0.52%) |
Aug 14, 2020 | 13.89 | 14.05 | 13.81 | 13.96 | 160,118 | +0.08(+0.58%) |
Aug 13, 2020 | 13.87 | 14.12 | 13.84 | 13.88 | 143,389 | -0.13(-0.92%) |
Aug 12, 2020 | 14.03 | 14.22 | 13.93 | 14.01 | 183,384 | -0.01(-0.06%) |
Aug 11, 2020 | 14.18 | 14.29 | 13.94 | 14.01 | 231,230 | -0.11(-0.79%) |
Aug 10, 2020 | 14.02 | 14.21 | 14.01 | 14.13 | 213,781 | +0.27(+1.97%) |
Aug 07, 2020 | 13.74 | 13.86 | 13.57 | 13.85 | 213,033 | +0.22(+1.59%) |
Aug 06, 2020 | 13.48 | 13.77 | 13.45 | 13.64 | 246,321 | +0.31(+2.35%) |
Aug 05, 2020 | 13.14 | 13.37 | 13.14 | 13.33 | 224,709 | +0.20(+1.53%) |
Aug 04, 2020 | 13.14 | 13.16 | 12.96 | 13.12 | 227,110 | +0.00(+0.00%) |
Aug 03, 2020 | 12.78 | 13.22 | 12.72 | 13.12 | 284,639 | +0.34(+2.70%) |
Jul 31, 2020 | 12.86 | 12.88 | 12.59 | 12.78 | 178,338 | -0.04(-0.31%) |
Jul 30, 2020 | 12.82 | 13.01 | 12.70 | 12.82 | 417,409 | -0.13(-0.99%) |
Jul 29, 2020 | 12.88 | 13.04 | 12.84 | 12.95 | 170,412 | +0.01(+0.06%) |
Jul 28, 2020 | 12.82 | 13.04 | 12.81 | 12.94 | 243,550 | +0.17(+1.32%) |
Jul 27, 2020 | 13.10 | 13.10 | 12.74 | 12.77 | 376,850 | -0.22(-1.73%) |
Jul 24, 2020 | 13.22 | 13.33 | 12.95 | 13.00 | 250,473 | -0.22(-1.70%) |
Jul 23, 2020 | 13.35 | 13.44 | 13.16 | 13.22 | 241,028 | +0.04(+0.30%) |
Jul 22, 2020 | 13.13 | 13.21 | 13.00 | 13.18 | 223,405 | -0.04(-0.30%) |
Jul 21, 2020 | 12.94 | 13.41 | 12.94 | 13.22 | 272,384 | +0.22(+1.66%) |
Jul 20, 2020 | 13.28 | 13.36 | 12.98 | 13.00 | 293,023 | -0.40(-2.99%) |
Jul 17, 2020 | 13.27 | 13.52 | 13.22 | 13.41 | 184,578 | -0.02(-0.18%) |
Jul 16, 2020 | 13.60 | 13.60 | 13.28 | 13.43 | 199,491 | -0.17(-1.24%) |
Jul 15, 2020 | 13.50 | 13.65 | 13.44 | 13.60 | 249,842 | +0.22(+1.68%) |
Jul 14, 2020 | 13.31 | 13.37 | 13.01 | 13.37 | 335,768 | +0.31(+2.34%) |
Jul 13, 2020 | 13.09 | 13.41 | 12.91 | 13.07 | 364,692 | +0.12(+0.91%) |
Jul 10, 2020 | 12.73 | 12.95 | 12.71 | 12.95 | 193,659 | +0.32(+2.55%) |
Jul 09, 2020 | 12.97 | 13.06 | 12.63 | 12.63 | 350,117 | -0.41(-3.13%) |
Jul 08, 2020 | 13.06 | 13.19 | 12.98 | 13.04 | 276,282 | -0.09(-0.66%) |
Jul 07, 2020 | 13.21 | 13.22 | 13.06 | 13.12 | 284,827 | -0.18(-1.36%) |
Jul 06, 2020 | 13.45 | 13.57 | 13.22 | 13.30 | 256,315 | -0.09(-0.70%) |
Jul 02, 2020 | 13.21 | 13.44 | 13.03 | 13.40 | 339,382 | +0.32(+2.46%) |