Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 12, 2020 | 12.28 | 12.28 | 12.28 | 0 | +0.04(+0.33%) | |
Oct 09, 2020 | 12.01 | 12.43 | 11.94 | 12.24 | 1,064,300 | +0.12(+0.99%) |
Oct 08, 2020 | 11.57 | 12.18 | 11.55 | 12.12 | 1,856,034 | +0.44(+3.77%) |
Oct 07, 2020 | 11.67 | 11.81 | 11.42 | 11.68 | 1,144,770 | -0.10(-0.85%) |
Oct 06, 2020 | 11.97 | 12.13 | 11.71 | 11.78 | 1,023,476 | -0.03(-0.25%) |
Oct 05, 2020 | 11.50 | 11.87 | 11.45 | 11.81 | 658,042 | +0.38(+3.32%) |
Oct 02, 2020 | 11.46 | 11.66 | 11.26 | 11.43 | 1,739,100 | -0.10(-0.87%) |
Oct 01, 2020 | 11.41 | 11.61 | 11.30 | 11.53 | 588,089 | +0.00(+0.00%) |
Sep 30, 2020 | 11.63 | 11.74 | 11.49 | 11.53 | 745,216 | -0.07(-0.60%) |
Sep 29, 2020 | 11.53 | 11.76 | 11.38 | 11.60 | 1,177,781 | -0.02(-0.17%) |
Sep 28, 2020 | 12.28 | 12.28 | 11.53 | 11.62 | 1,093,751 | -0.57(-4.68%) |
Sep 25, 2020 | 11.93 | 12.22 | 11.87 | 12.19 | 756,800 | -0.09(-0.73%) |
Sep 24, 2020 | 11.94 | 12.38 | 11.86 | 12.28 | 962,560 | +0.34(+2.85%) |
Sep 23, 2020 | 12.47 | 12.51 | 11.93 | 11.94 | 667,008 | -0.62(-4.94%) |
Sep 22, 2020 | 12.86 | 12.86 | 12.52 | 12.56 | 1,261,906 | -0.16(-1.26%) |
Sep 21, 2020 | 12.59 | 12.79 | 12.48 | 12.72 | 630,637 | -0.27(-2.08%) |
Sep 18, 2020 | 13.34 | 13.38 | 12.95 | 12.99 | 1,252,700 | -0.57(-4.20%) |
Sep 17, 2020 | 13.35 | 13.61 | 13.30 | 13.56 | 520,711 | -0.01(-0.07%) |
Sep 16, 2020 | 13.65 | 13.68 | 13.49 | 13.57 | 691,425 | -0.03(-0.22%) |
Sep 15, 2020 | 13.65 | 13.81 | 13.54 | 13.60 | 749,016 | -0.10(-0.73%) |
Sep 14, 2020 | 13.65 | 13.79 | 13.48 | 13.70 | 556,843 | +0.25(+1.86%) |
Sep 11, 2020 | 13.68 | 13.74 | 13.36 | 13.45 | 1,073,500 | -0.38(-2.75%) |
Sep 10, 2020 | 14.34 | 14.39 | 13.78 | 13.83 | 847,011 | -0.58(-4.02%) |
Sep 09, 2020 | 14.37 | 14.57 | 14.33 | 14.41 | 821,605 | +0.56(+4.04%) |
Sep 08, 2020 | 13.97 | 14.05 | 13.71 | 13.85 | 1,356,177 | +0.07(+0.51%) |
Sep 04, 2020 | 14.02 | 14.12 | 13.64 | 13.78 | 607,700 | -0.13(-0.93%) |
Sep 03, 2020 | 14.08 | 14.26 | 13.72 | 13.91 | 788,429 | +0.02(+0.14%) |
Sep 02, 2020 | 13.92 | 13.98 | 13.73 | 13.89 | 795,420 | -0.04(-0.29%) |
Sep 01, 2020 | 13.62 | 14.10 | 13.60 | 13.93 | 1,028,083 | +0.89(+6.83%) |
Aug 31, 2020 | 13.29 | 13.32 | 13.04 | 13.04 | 611,426 | -0.48(-3.55%) |
Aug 28, 2020 | 13.22 | 13.55 | 13.22 | 13.52 | 715,000 | +0.51(+3.92%) |
Aug 27, 2020 | 13.12 | 13.14 | 12.85 | 13.01 | 522,041 | +0.05(+0.39%) |
Aug 26, 2020 | 13.32 | 13.33 | 12.77 | 12.96 | 825,535 | -0.33(-2.48%) |
Aug 25, 2020 | 13.16 | 13.31 | 12.92 | 13.29 | 1,128,789 | +0.10(+0.76%) |
Aug 24, 2020 | 13.19 | 13.25 | 13.10 | 13.19 | 403,232 | +0.09(+0.69%) |
Aug 21, 2020 | 13.02 | 13.10 | 12.89 | 13.10 | 370,000 | -0.05(-0.38%) |
Aug 20, 2020 | 12.74 | 13.17 | 12.68 | 13.15 | 932,717 | -0.05(-0.38%) |
Aug 19, 2020 | 13.47 | 13.52 | 13.16 | 13.20 | 701,740 | -0.34(-2.51%) |
Aug 18, 2020 | 13.55 | 13.71 | 13.42 | 13.54 | 696,838 | +0.21(+1.58%) |
Aug 17, 2020 | 13.79 | 13.83 | 13.21 | 13.33 | 948,801 | -0.62(-4.44%) |
Aug 14, 2020 | 13.99 | 14.16 | 13.90 | 13.95 | 505,700 | -0.19(-1.34%) |
Aug 13, 2020 | 14.24 | 14.48 | 14.01 | 14.14 | 763,524 | +0.16(+1.14%) |
Aug 12, 2020 | 14.29 | 14.38 | 13.83 | 13.98 | 744,194 | -0.37(-2.58%) |
Aug 11, 2020 | 14.38 | 14.62 | 14.29 | 14.35 | 756,252 | -0.05(-0.35%) |
Aug 10, 2020 | 14.69 | 14.71 | 14.22 | 14.40 | 791,200 | +0.22(+1.55%) |
Aug 07, 2020 | 13.87 | 14.31 | 13.85 | 14.18 | 684,300 | +0.03(+0.21%) |
Aug 06, 2020 | 13.88 | 14.22 | 13.82 | 14.15 | 544,314 | +0.12(+0.86%) |
Aug 05, 2020 | 14.39 | 14.57 | 13.95 | 14.03 | 812,077 | -0.20(-1.41%) |
Aug 04, 2020 | 14.08 | 14.65 | 14.02 | 14.23 | 1,570,331 | -0.02(-0.14%) |