Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.75 | 13.15 | 12.57 | 12.83 | 748,994 | +0.08(+0.63%) |
Sep 29, 2020 | 12.31 | 12.84 | 12.04 | 12.75 | 379,353 | +0.43(+3.49%) |
Sep 28, 2020 | 12.50 | 12.50 | 12.07 | 12.32 | 365,897 | +0.13(+1.07%) |
Sep 25, 2020 | 11.82 | 12.44 | 11.78 | 12.19 | 327,600 | +0.35(+2.96%) |
Sep 24, 2020 | 12.22 | 12.23 | 11.34 | 11.84 | 738,567 | -0.49(-3.97%) |
Sep 23, 2020 | 12.98 | 13.15 | 12.11 | 12.33 | 586,441 | -0.60(-4.64%) |
Sep 22, 2020 | 13.90 | 13.98 | 12.76 | 12.93 | 669,639 | -0.94(-6.74%) |
Sep 21, 2020 | 14.85 | 14.87 | 13.74 | 13.87 | 576,811 | -1.33(-8.78%) |
Sep 18, 2020 | 15.04 | 15.44 | 14.83 | 15.20 | 1,746,600 | +0.38(+2.56%) |
Sep 17, 2020 | 14.00 | 15.10 | 13.68 | 14.82 | 737,062 | +0.63(+4.44%) |
Sep 16, 2020 | 13.97 | 14.67 | 13.89 | 14.19 | 578,877 | +0.22(+1.57%) |
Sep 15, 2020 | 14.12 | 14.31 | 13.66 | 13.97 | 523,610 | +0.01(+0.07%) |
Sep 14, 2020 | 12.94 | 14.07 | 12.94 | 13.96 | 982,053 | +1.03(+7.97%) |
Sep 11, 2020 | 13.46 | 13.53 | 12.75 | 12.93 | 456,000 | -0.26(-1.97%) |
Sep 10, 2020 | 12.92 | 13.82 | 12.91 | 13.19 | 754,443 | +0.39(+3.05%) |
Sep 09, 2020 | 11.84 | 12.97 | 11.84 | 12.80 | 600,699 | +1.17(+10.06%) |
Sep 08, 2020 | 10.96 | 11.74 | 10.82 | 11.63 | 496,729 | +0.45(+4.03%) |
Sep 04, 2020 | 11.88 | 11.88 | 10.23 | 11.18 | 1,101,000 | -0.67(-5.65%) |
Sep 03, 2020 | 12.14 | 12.50 | 11.62 | 11.85 | 660,839 | -0.23(-1.90%) |
Sep 02, 2020 | 11.85 | 12.19 | 11.63 | 12.08 | 416,260 | +0.19(+1.56%) |
Sep 01, 2020 | 13.00 | 13.08 | 11.70 | 11.89 | 854,554 | -1.14(-8.78%) |
Aug 31, 2020 | 12.82 | 13.17 | 12.54 | 13.04 | 431,475 | +0.34(+2.68%) |
Aug 28, 2020 | 12.60 | 13.10 | 12.50 | 12.70 | 381,600 | +0.02(+0.16%) |
Aug 27, 2020 | 12.76 | 12.93 | 12.13 | 12.68 | 554,583 | -0.25(-1.93%) |
Aug 26, 2020 | 13.44 | 13.79 | 12.89 | 12.93 | 449,440 | -0.54(-4.01%) |
Aug 25, 2020 | 13.01 | 13.58 | 12.78 | 13.47 | 403,274 | +0.44(+3.38%) |
Aug 24, 2020 | 13.85 | 14.02 | 12.71 | 13.03 | 560,029 | -0.57(-4.19%) |
Aug 21, 2020 | 13.77 | 13.95 | 13.03 | 13.60 | 811,100 | -0.16(-1.16%) |
Aug 20, 2020 | 13.93 | 14.03 | 13.13 | 13.76 | 608,860 | -0.28(-1.99%) |
Aug 19, 2020 | 13.33 | 14.96 | 13.22 | 14.04 | 1,232,644 | +0.87(+6.61%) |
Aug 18, 2020 | 13.19 | 13.24 | 12.60 | 13.17 | 456,287 | +0.28(+2.17%) |
Aug 17, 2020 | 13.03 | 13.43 | 12.74 | 12.89 | 508,784 | -0.18(-1.38%) |
Aug 14, 2020 | 13.21 | 13.45 | 12.92 | 13.07 | 315,300 | +0.03(+0.23%) |
Aug 13, 2020 | 12.66 | 13.27 | 12.55 | 13.04 | 403,144 | +0.31(+2.44%) |
Aug 12, 2020 | 13.05 | 13.15 | 12.55 | 12.73 | 445,613 | -0.22(-1.70%) |
Aug 11, 2020 | 12.85 | 13.48 | 12.42 | 12.95 | 643,111 | +0.10(+0.78%) |
Aug 10, 2020 | 12.34 | 13.08 | 12.16 | 12.85 | 623,613 | +0.62(+5.07%) |
Aug 07, 2020 | 12.22 | 12.77 | 11.56 | 12.23 | 783,500 | +0.43(+3.64%) |
Aug 06, 2020 | 11.20 | 12.75 | 10.81 | 11.80 | 1,359,898 | +0.69(+6.21%) |
Aug 05, 2020 | 11.32 | 11.35 | 10.78 | 11.11 | 533,532 | -0.14(-1.24%) |
Aug 04, 2020 | 11.70 | 11.70 | 10.88 | 11.25 | 527,305 | +0.02(+0.18%) |
Aug 03, 2020 | 10.47 | 11.30 | 10.40 | 11.23 | 563,081 | +0.84(+8.08%) |
Jul 31, 2020 | 10.57 | 10.83 | 10.19 | 10.39 | 530,300 | -0.20(-1.89%) |
Jul 30, 2020 | 10.28 | 11.01 | 10.26 | 10.59 | 629,390 | +0.25(+2.42%) |
Jul 29, 2020 | 10.67 | 10.81 | 10.12 | 10.34 | 814,134 | -0.33(-3.09%) |
Jul 28, 2020 | 11.08 | 11.14 | 10.65 | 10.67 | 558,011 | -0.43(-3.87%) |
Jul 27, 2020 | 10.90 | 11.16 | 10.80 | 11.10 | 443,206 | +0.20(+1.83%) |
Jul 24, 2020 | 11.00 | 11.64 | 10.52 | 10.90 | 1,068,400 | -0.18(-1.62%) |
Jul 23, 2020 | 11.59 | 11.87 | 10.94 | 11.08 | 934,417 | -0.54(-4.65%) |
Jul 22, 2020 | 11.91 | 12.14 | 11.49 | 11.62 | 722,025 | -0.40(-3.33%) |
Jul 21, 2020 | 12.23 | 12.60 | 11.91 | 12.02 | 589,202 | -0.07(-0.58%) |
Jul 20, 2020 | 12.20 | 12.20 | 11.55 | 12.09 | 842,561 | -0.11(-0.90%) |
Jul 17, 2020 | 12.45 | 12.64 | 12.09 | 12.20 | 857,100 | -0.23(-1.85%) |
Jul 16, 2020 | 12.51 | 12.55 | 11.91 | 12.43 | 788,611 | -0.19(-1.51%) |
Jul 15, 2020 | 12.70 | 12.91 | 12.26 | 12.62 | 625,723 | +0.43(+3.53%) |
Jul 14, 2020 | 12.16 | 12.40 | 11.70 | 12.19 | 1,392,584 | -0.01(-0.08%) |
Jul 13, 2020 | 13.36 | 13.55 | 12.11 | 12.20 | 869,683 | -0.97(-7.37%) |
Jul 10, 2020 | 13.93 | 13.93 | 13.10 | 13.17 | 787,600 | -0.72(-5.18%) |
Jul 09, 2020 | 14.70 | 14.90 | 13.73 | 13.89 | 843,819 | -0.79(-5.38%) |
Jul 08, 2020 | 14.18 | 14.87 | 14.16 | 14.68 | 1,543,382 | +0.56(+3.97%) |
Jul 07, 2020 | 13.41 | 14.28 | 13.30 | 14.12 | 1,069,733 | +0.56(+4.13%) |
Jul 06, 2020 | 14.73 | 14.75 | 13.26 | 13.56 | 1,350,381 | -0.73(-5.11%) |
Jul 02, 2020 | 14.21 | 14.39 | 13.70 | 14.29 | 1,343,000 | +0.45(+3.25%) |