Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.97 | 15.60 | 14.97 | 15.26 | 43,893 | +0.35(+2.33%) |
Sep 29, 2020 | 15.77 | 15.77 | 14.89 | 14.91 | 55,938 | -0.90(-5.68%) |
Sep 28, 2020 | 15.85 | 16.11 | 15.41 | 15.81 | 66,257 | +0.00(+0.00%) |
Sep 25, 2020 | 15.00 | 16.19 | 14.84 | 15.81 | 135,885 | +0.55(+3.61%) |
Sep 24, 2020 | 14.41 | 15.41 | 14.00 | 15.26 | 152,112 | +0.80(+5.51%) |
Sep 23, 2020 | 15.32 | 15.34 | 14.45 | 14.46 | 57,121 | -0.75(-4.96%) |
Sep 22, 2020 | 15.45 | 15.45 | 15.03 | 15.22 | 40,729 | -0.15(-0.99%) |
Sep 21, 2020 | 15.11 | 15.49 | 14.80 | 15.37 | 177,682 | +0.10(+0.67%) |
Sep 18, 2020 | 15.56 | 15.61 | 15.15 | 15.27 | 139,188 | -0.30(-1.91%) |
Sep 17, 2020 | 14.20 | 15.88 | 14.10 | 15.57 | 368,526 | +1.25(+8.70%) |
Sep 16, 2020 | 15.00 | 15.08 | 14.22 | 14.32 | 99,901 | -0.55(-3.71%) |
Sep 15, 2020 | 15.10 | 15.28 | 14.79 | 14.87 | 85,957 | -0.25(-1.68%) |
Sep 14, 2020 | 14.75 | 15.24 | 14.75 | 15.12 | 85,648 | +0.41(+2.76%) |
Sep 11, 2020 | 14.75 | 14.96 | 14.60 | 14.72 | 60,629 | +0.05(+0.35%) |
Sep 10, 2020 | 14.90 | 14.90 | 14.44 | 14.67 | 49,237 | -0.24(-1.59%) |
Sep 09, 2020 | 14.08 | 15.09 | 14.08 | 14.90 | 106,604 | +0.86(+6.09%) |
Sep 08, 2020 | 14.18 | 14.55 | 14.05 | 14.05 | 135,392 | +0.01(+0.06%) |
Sep 04, 2020 | 13.73 | 14.12 | 13.66 | 14.04 | 337,590 | +0.42(+3.11%) |
Sep 03, 2020 | 13.55 | 13.67 | 13.30 | 13.62 | 82,313 | +0.08(+0.56%) |
Sep 02, 2020 | 13.52 | 13.68 | 13.34 | 13.54 | 52,963 | +0.00(+0.00%) |
Sep 01, 2020 | 13.77 | 13.82 | 13.41 | 13.54 | 21,596 | -0.23(-1.66%) |
Aug 31, 2020 | 13.34 | 13.82 | 13.28 | 13.77 | 81,872 | +0.15(+1.12%) |
Aug 28, 2020 | 13.40 | 13.70 | 13.28 | 13.62 | 22,293 | +0.00(+0.00%) |
Aug 27, 2020 | 13.68 | 13.72 | 13.42 | 13.62 | 29,427 | -0.06(-0.43%) |
Aug 26, 2020 | 13.69 | 13.84 | 13.49 | 13.67 | 22,278 | -0.01(-0.06%) |
Aug 25, 2020 | 13.96 | 13.97 | 13.55 | 13.68 | 26,001 | -0.22(-1.59%) |
Aug 24, 2020 | 13.78 | 13.95 | 13.54 | 13.90 | 52,836 | +0.32(+2.37%) |
Aug 21, 2020 | 13.30 | 13.77 | 13.28 | 13.58 | 14,862 | +0.13(+0.95%) |
Aug 20, 2020 | 13.47 | 13.59 | 13.20 | 13.45 | 26,502 | -0.11(-0.81%) |
Aug 19, 2020 | 13.89 | 13.89 | 13.30 | 13.56 | 39,753 | -0.28(-2.02%) |
Aug 18, 2020 | 13.67 | 13.96 | 13.30 | 13.84 | 73,847 | +0.16(+1.18%) |
Aug 17, 2020 | 13.89 | 14.41 | 13.54 | 13.68 | 150,558 | -0.05(-0.37%) |
Aug 14, 2020 | 12.75 | 13.83 | 12.70 | 13.73 | 106,160 | +1.02(+8.00%) |
Aug 13, 2020 | 12.43 | 12.95 | 12.01 | 12.72 | 231,568 | +0.47(+3.81%) |
Aug 12, 2020 | 12.12 | 12.67 | 11.63 | 12.25 | 119,435 | +0.74(+6.41%) |
Aug 11, 2020 | 11.61 | 11.67 | 11.50 | 11.51 | 54,491 | -0.02(-0.15%) |
Aug 10, 2020 | 11.40 | 11.58 | 11.40 | 11.53 | 60,275 | +0.15(+1.34%) |
Aug 07, 2020 | 11.55 | 11.61 | 11.37 | 11.38 | 37,863 | -0.22(-1.90%) |
Aug 06, 2020 | 11.59 | 11.72 | 11.47 | 11.60 | 13,213 | -0.03(-0.22%) |
Aug 05, 2020 | 11.49 | 11.68 | 11.46 | 11.62 | 22,889 | +0.18(+1.56%) |
Aug 04, 2020 | 11.53 | 11.54 | 11.38 | 11.44 | 27,753 | -0.09(-0.81%) |
Aug 03, 2020 | 11.38 | 11.78 | 11.27 | 11.54 | 56,509 | +0.33(+2.95%) |
Jul 31, 2020 | 11.49 | 11.49 | 11.03 | 11.21 | 24,416 | -0.10(-0.90%) |
Jul 30, 2020 | 11.56 | 11.56 | 11.23 | 11.31 | 22,922 | -0.14(-1.18%) |
Jul 29, 2020 | 11.39 | 11.55 | 11.30 | 11.44 | 13,326 | +0.05(+0.45%) |
Jul 28, 2020 | 11.48 | 11.77 | 11.29 | 11.39 | 21,023 | -0.08(-0.67%) |
Jul 27, 2020 | 11.45 | 11.62 | 11.04 | 11.47 | 48,423 | +0.09(+0.82%) |
Jul 24, 2020 | 11.52 | 11.55 | 11.30 | 11.38 | 17,693 | -0.27(-2.33%) |
Jul 23, 2020 | 11.69 | 11.82 | 11.53 | 11.65 | 35,894 | +0.04(+0.37%) |
Jul 22, 2020 | 11.54 | 11.72 | 11.54 | 11.61 | 24,035 | +0.03(+0.22%) |
Jul 21, 2020 | 11.56 | 11.73 | 11.30 | 11.58 | 70,115 | -0.03(-0.29%) |
Jul 20, 2020 | 12.02 | 12.08 | 11.57 | 11.61 | 63,027 | -0.48(-3.99%) |
Jul 17, 2020 | 12.14 | 12.46 | 12.04 | 12.10 | 47,300 | -0.02(-0.14%) |
Jul 16, 2020 | 12.33 | 12.37 | 11.94 | 12.11 | 50,007 | -0.40(-3.18%) |
Jul 15, 2020 | 12.35 | 12.67 | 11.87 | 12.51 | 109,689 | +0.42(+3.51%) |
Jul 14, 2020 | 12.28 | 12.28 | 11.58 | 12.09 | 169,984 | -0.19(-1.56%) |
Jul 13, 2020 | 11.55 | 12.40 | 11.55 | 12.28 | 164,884 | +0.68(+5.86%) |
Jul 10, 2020 | 11.59 | 11.61 | 11.34 | 11.60 | 57,494 | +0.10(+0.83%) |
Jul 09, 2020 | 11.27 | 11.56 | 11.16 | 11.51 | 34,082 | +0.30(+2.71%) |
Jul 08, 2020 | 11.31 | 11.43 | 11.10 | 11.20 | 55,396 | +0.00(+0.00%) |
Jul 07, 2020 | 11.27 | 11.34 | 11.20 | 11.20 | 23,582 | -0.07(-0.64%) |
Jul 06, 2020 | 11.47 | 11.56 | 11.20 | 11.27 | 38,806 | -0.02(-0.21%) |
Jul 02, 2020 | 11.46 | 11.67 | 11.23 | 11.30 | 26,747 | -0.04(-0.35%) |