Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.90 | 11.21 | 10.78 | 10.85 | 233,896 | +0.09(+0.83%) |
Sep 29, 2020 | 10.80 | 10.98 | 10.47 | 10.76 | 227,512 | +0.09(+0.84%) |
Sep 28, 2020 | 10.76 | 10.96 | 10.43 | 10.67 | 352,503 | -0.04(-0.42%) |
Sep 25, 2020 | 10.51 | 10.82 | 10.51 | 10.72 | 162,369 | +0.19(+1.76%) |
Sep 24, 2020 | 10.73 | 10.73 | 10.34 | 10.53 | 278,187 | -0.15(-1.39%) |
Sep 23, 2020 | 10.91 | 10.94 | 10.53 | 10.68 | 431,924 | -0.27(-2.51%) |
Sep 22, 2020 | 11.40 | 11.47 | 10.81 | 10.96 | 386,859 | -0.42(-3.72%) |
Sep 21, 2020 | 12.05 | 12.08 | 11.34 | 11.38 | 338,494 | -0.89(-7.26%) |
Sep 18, 2020 | 12.58 | 12.58 | 12.18 | 12.27 | 402,423 | -0.25(-2.02%) |
Sep 17, 2020 | 12.66 | 12.94 | 12.43 | 12.52 | 210,163 | -0.22(-1.75%) |
Sep 16, 2020 | 12.58 | 12.94 | 12.55 | 12.75 | 322,728 | +0.23(+1.84%) |
Sep 15, 2020 | 13.24 | 13.24 | 12.39 | 12.52 | 319,485 | -0.48(-3.66%) |
Sep 14, 2020 | 12.56 | 13.11 | 12.50 | 12.99 | 187,336 | +0.45(+3.61%) |
Sep 11, 2020 | 12.34 | 13.15 | 12.34 | 12.54 | 331,739 | +0.24(+1.93%) |
Sep 10, 2020 | 11.77 | 12.46 | 11.66 | 12.30 | 426,641 | +0.53(+4.54%) |
Sep 09, 2020 | 11.83 | 12.00 | 11.75 | 11.77 | 198,455 | -0.04(-0.38%) |
Sep 08, 2020 | 11.39 | 11.97 | 11.35 | 11.81 | 327,123 | +0.13(+1.15%) |
Sep 04, 2020 | 11.72 | 11.77 | 11.20 | 11.68 | 257,322 | +0.09(+0.77%) |
Sep 03, 2020 | 11.85 | 11.99 | 11.57 | 11.59 | 300,019 | -0.33(-2.73%) |
Sep 02, 2020 | 11.91 | 12.00 | 11.69 | 11.91 | 319,264 | -0.01(-0.06%) |
Sep 01, 2020 | 12.40 | 12.46 | 11.88 | 11.92 | 267,552 | -0.63(-5.01%) |
Aug 31, 2020 | 12.52 | 12.77 | 12.24 | 12.55 | 295,014 | +0.02(+0.18%) |
Aug 28, 2020 | 12.34 | 12.54 | 12.13 | 12.53 | 315,572 | +0.36(+2.92%) |
Aug 27, 2020 | 12.83 | 12.91 | 12.10 | 12.17 | 362,083 | -0.71(-5.51%) |
Aug 26, 2020 | 13.39 | 13.39 | 12.84 | 12.88 | 268,493 | -0.62(-4.60%) |
Aug 25, 2020 | 13.22 | 13.58 | 13.19 | 13.50 | 242,133 | +0.40(+3.05%) |
Aug 24, 2020 | 13.24 | 13.24 | 12.90 | 13.10 | 175,163 | -0.09(-0.67%) |
Aug 21, 2020 | 13.18 | 13.31 | 12.90 | 13.19 | 332,330 | -0.12(-0.89%) |
Aug 20, 2020 | 13.10 | 13.50 | 13.10 | 13.31 | 199,229 | +0.13(+1.01%) |
Aug 19, 2020 | 13.56 | 13.56 | 12.83 | 13.18 | 347,480 | -0.44(-3.21%) |
Aug 18, 2020 | 13.74 | 13.92 | 13.50 | 13.61 | 162,667 | -0.18(-1.29%) |
Aug 17, 2020 | 14.10 | 14.10 | 13.70 | 13.79 | 181,732 | -0.30(-2.15%) |
Aug 14, 2020 | 13.53 | 14.19 | 13.53 | 14.10 | 189,208 | +0.37(+2.70%) |
Aug 13, 2020 | 13.56 | 13.95 | 13.47 | 13.73 | 296,576 | +0.03(+0.22%) |
Aug 12, 2020 | 13.51 | 13.77 | 13.46 | 13.70 | 207,377 | +0.46(+3.47%) |
Aug 11, 2020 | 13.02 | 13.82 | 12.97 | 13.24 | 394,224 | +0.41(+3.17%) |
Aug 10, 2020 | 12.93 | 13.04 | 12.54 | 12.83 | 355,846 | -0.04(-0.29%) |
Aug 07, 2020 | 13.27 | 13.64 | 12.58 | 12.87 | 681,824 | +0.10(+0.75%) |
Aug 06, 2020 | 12.93 | 13.10 | 12.71 | 12.77 | 298,516 | -0.10(-0.80%) |
Aug 05, 2020 | 13.33 | 13.33 | 12.70 | 12.87 | 282,484 | -0.06(-0.46%) |
Aug 04, 2020 | 12.67 | 13.16 | 12.65 | 12.93 | 249,139 | +0.29(+2.28%) |
Aug 03, 2020 | 12.80 | 12.86 | 12.53 | 12.65 | 246,267 | -0.13(-1.04%) |
Jul 31, 2020 | 12.82 | 12.86 | 12.40 | 12.78 | 251,106 | -0.02(-0.17%) |
Jul 30, 2020 | 13.05 | 13.05 | 12.58 | 12.80 | 204,300 | -0.44(-3.30%) |
Jul 29, 2020 | 12.85 | 13.27 | 12.79 | 13.24 | 214,153 | +0.46(+3.59%) |
Jul 28, 2020 | 12.52 | 12.83 | 12.49 | 12.78 | 155,327 | +0.11(+0.88%) |
Jul 27, 2020 | 12.62 | 12.80 | 12.40 | 12.67 | 175,609 | -0.01(-0.06%) |
Jul 24, 2020 | 12.58 | 13.01 | 12.57 | 12.67 | 316,112 | +0.01(+0.06%) |
Jul 23, 2020 | 12.19 | 12.97 | 12.17 | 12.67 | 257,301 | +0.53(+4.39%) |
Jul 22, 2020 | 11.91 | 12.16 | 11.74 | 12.13 | 417,032 | +0.01(+0.06%) |
Jul 21, 2020 | 12.25 | 12.52 | 12.07 | 12.13 | 274,693 | -0.10(-0.79%) |
Jul 20, 2020 | 12.21 | 12.35 | 11.85 | 12.22 | 305,043 | +0.00(+0.00%) |
Jul 17, 2020 | 12.11 | 12.50 | 12.11 | 12.22 | 305,435 | +0.08(+0.67%) |
Jul 16, 2020 | 12.48 | 12.58 | 12.10 | 12.14 | 243,564 | -0.41(-3.24%) |
Jul 15, 2020 | 12.55 | 12.91 | 12.33 | 12.55 | 468,218 | +0.23(+1.86%) |
Jul 14, 2020 | 11.94 | 12.36 | 11.85 | 12.32 | 270,344 | +0.39(+3.29%) |
Jul 13, 2020 | 12.21 | 12.49 | 11.78 | 11.93 | 541,798 | -0.30(-2.42%) |
Jul 10, 2020 | 11.37 | 12.42 | 11.29 | 12.22 | 558,974 | +0.94(+8.33%) |
Jul 09, 2020 | 11.90 | 11.92 | 11.21 | 11.28 | 385,258 | -0.60(-5.04%) |
Jul 08, 2020 | 11.69 | 12.12 | 11.65 | 11.88 | 277,160 | +0.25(+2.16%) |
Jul 07, 2020 | 12.18 | 12.22 | 11.62 | 11.63 | 277,589 | -0.63(-5.13%) |
Jul 06, 2020 | 11.85 | 12.32 | 11.69 | 12.26 | 527,966 | +0.62(+5.34%) |
Jul 02, 2020 | 12.95 | 12.95 | 11.62 | 11.64 | 478,155 | -1.04(-8.23%) |