Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.45 | 12.80 | 12.43 | 12.67 | 416,952 | +0.32(+2.59%) |
Sep 29, 2020 | 12.46 | 12.52 | 12.12 | 12.35 | 303,338 | -0.08(-0.64%) |
Sep 28, 2020 | 12.36 | 12.64 | 12.35 | 12.43 | 427,299 | +0.23(+1.89%) |
Sep 25, 2020 | 11.97 | 12.29 | 11.78 | 12.20 | 272,800 | +0.17(+1.41%) |
Sep 24, 2020 | 11.95 | 12.15 | 11.73 | 12.03 | 328,857 | +0.05(+0.42%) |
Sep 23, 2020 | 12.42 | 12.52 | 11.96 | 11.98 | 471,534 | -0.46(-3.70%) |
Sep 22, 2020 | 12.51 | 12.57 | 12.20 | 12.44 | 322,689 | -0.03(-0.24%) |
Sep 21, 2020 | 12.57 | 12.79 | 12.05 | 12.47 | 453,877 | -0.45(-3.48%) |
Sep 18, 2020 | 13.25 | 13.29 | 12.49 | 12.92 | 999,900 | -0.19(-1.45%) |
Sep 17, 2020 | 12.98 | 13.38 | 12.80 | 13.11 | 342,738 | -0.01(-0.08%) |
Sep 16, 2020 | 12.85 | 13.38 | 12.75 | 13.12 | 616,293 | +0.27(+2.10%) |
Sep 15, 2020 | 13.11 | 13.19 | 12.82 | 12.85 | 227,304 | -0.18(-1.38%) |
Sep 14, 2020 | 12.77 | 13.05 | 12.41 | 13.03 | 233,371 | +0.46(+3.66%) |
Sep 11, 2020 | 12.84 | 13.04 | 12.38 | 12.57 | 327,900 | -0.27(-2.10%) |
Sep 10, 2020 | 13.12 | 13.20 | 12.77 | 12.84 | 307,746 | -0.15(-1.15%) |
Sep 09, 2020 | 12.84 | 13.30 | 12.76 | 12.99 | 390,255 | +0.29(+2.28%) |
Sep 08, 2020 | 12.85 | 12.99 | 12.65 | 12.70 | 423,683 | -0.32(-2.46%) |
Sep 04, 2020 | 13.13 | 13.26 | 12.65 | 13.02 | 436,800 | -0.11(-0.84%) |
Sep 03, 2020 | 13.46 | 13.56 | 13.03 | 13.13 | 390,632 | -0.31(-2.31%) |
Sep 02, 2020 | 13.10 | 13.50 | 12.88 | 13.44 | 492,661 | +0.31(+2.36%) |
Sep 01, 2020 | 13.32 | 13.35 | 12.95 | 13.13 | 384,693 | -0.29(-2.16%) |
Aug 31, 2020 | 13.34 | 13.66 | 13.21 | 13.42 | 493,664 | -0.07(-0.52%) |
Aug 28, 2020 | 13.07 | 13.52 | 12.98 | 13.49 | 299,200 | +0.48(+3.69%) |
Aug 27, 2020 | 12.84 | 13.14 | 12.59 | 13.01 | 431,789 | +0.32(+2.52%) |
Aug 26, 2020 | 13.25 | 13.29 | 12.63 | 12.69 | 449,211 | -0.61(-4.59%) |
Aug 25, 2020 | 13.38 | 13.42 | 13.08 | 13.30 | 404,054 | -0.11(-0.82%) |
Aug 24, 2020 | 13.19 | 13.59 | 13.06 | 13.41 | 327,851 | +0.26(+1.98%) |
Aug 21, 2020 | 13.38 | 13.49 | 12.85 | 13.15 | 490,000 | -0.25(-1.87%) |
Aug 20, 2020 | 13.28 | 13.50 | 13.22 | 13.40 | 388,567 | -0.06(-0.45%) |
Aug 19, 2020 | 13.25 | 13.60 | 13.11 | 13.46 | 497,814 | +0.24(+1.82%) |
Aug 18, 2020 | 13.49 | 13.49 | 13.16 | 13.22 | 373,477 | -0.28(-2.07%) |
Aug 17, 2020 | 13.52 | 13.60 | 13.30 | 13.50 | 376,660 | -0.04(-0.30%) |
Aug 14, 2020 | 13.49 | 13.58 | 13.34 | 13.54 | 294,900 | +0.01(+0.07%) |
Aug 13, 2020 | 13.31 | 13.63 | 13.18 | 13.53 | 388,477 | +0.00(+0.00%) |
Aug 12, 2020 | 13.79 | 13.86 | 13.43 | 13.53 | 488,575 | -0.15(-1.10%) |
Aug 11, 2020 | 13.81 | 14.10 | 13.63 | 13.68 | 453,202 | -0.07(-0.51%) |
Aug 10, 2020 | 13.39 | 13.90 | 13.31 | 13.75 | 537,651 | +0.46(+3.46%) |
Aug 07, 2020 | 12.92 | 13.33 | 12.90 | 13.29 | 618,400 | +0.26(+2.00%) |
Aug 06, 2020 | 12.54 | 13.04 | 12.35 | 13.03 | 996,975 | +0.43(+3.41%) |
Aug 05, 2020 | 12.87 | 12.93 | 12.37 | 12.60 | 1,371,973 | -0.06(-0.47%) |
Aug 04, 2020 | 13.93 | 13.93 | 12.62 | 12.66 | 994,111 | -0.64(-4.81%) |
Aug 03, 2020 | 13.51 | 13.66 | 13.14 | 13.30 | 923,300 | -0.18(-1.34%) |
Jul 31, 2020 | 14.44 | 14.46 | 13.13 | 13.48 | 1,600,700 | -1.17(-7.99%) |
Jul 30, 2020 | 15.70 | 15.70 | 14.39 | 14.65 | 670,193 | -1.06(-6.75%) |
Jul 29, 2020 | 15.41 | 15.90 | 15.09 | 15.71 | 501,180 | +0.44(+2.88%) |
Jul 28, 2020 | 15.49 | 15.59 | 15.16 | 15.27 | 665,139 | -0.32(-2.05%) |
Jul 27, 2020 | 15.81 | 15.95 | 15.26 | 15.59 | 427,827 | -0.20(-1.27%) |
Jul 24, 2020 | 16.22 | 16.47 | 15.56 | 15.79 | 453,800 | -0.55(-3.37%) |
Jul 23, 2020 | 15.83 | 16.50 | 15.63 | 16.34 | 706,604 | +0.55(+3.48%) |
Jul 22, 2020 | 15.52 | 15.91 | 15.52 | 15.79 | 461,345 | +0.25(+1.61%) |
Jul 21, 2020 | 15.88 | 15.96 | 15.43 | 15.54 | 918,184 | -0.10(-0.64%) |
Jul 20, 2020 | 15.69 | 15.75 | 15.23 | 15.64 | 559,603 | -0.11(-0.70%) |
Jul 17, 2020 | 15.63 | 15.86 | 15.55 | 15.75 | 404,100 | +0.08(+0.51%) |
Jul 16, 2020 | 15.78 | 15.91 | 15.40 | 15.67 | 433,103 | -0.12(-0.76%) |
Jul 15, 2020 | 15.39 | 16.03 | 15.29 | 15.79 | 806,333 | +0.80(+5.34%) |
Jul 14, 2020 | 14.48 | 15.00 | 14.17 | 14.99 | 554,965 | +0.55(+3.81%) |
Jul 13, 2020 | 14.55 | 14.80 | 14.40 | 14.44 | 486,660 | +0.02(+0.14%) |
Jul 10, 2020 | 14.39 | 14.46 | 13.98 | 14.42 | 439,900 | +0.06(+0.42%) |
Jul 09, 2020 | 14.34 | 14.53 | 13.85 | 14.36 | 911,366 | -0.02(-0.14%) |
Jul 08, 2020 | 14.28 | 14.40 | 13.82 | 14.38 | 815,520 | +0.03(+0.21%) |
Jul 07, 2020 | 14.61 | 14.61 | 14.24 | 14.35 | 621,979 | -0.33(-2.25%) |
Jul 06, 2020 | 14.77 | 14.78 | 14.33 | 14.68 | 733,207 | +0.12(+0.82%) |
Jul 02, 2020 | 14.39 | 14.64 | 14.16 | 14.56 | 547,500 | +0.46(+3.26%) |