Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.18 | 17.40 | 15.18 | 16.58 | 34,127 | +1.39(+9.16%) |
Sep 29, 2020 | 14.83 | 15.23 | 14.83 | 15.19 | 11,226 | +0.38(+2.56%) |
Sep 28, 2020 | 14.63 | 14.83 | 14.63 | 14.81 | 11,589 | +0.32(+2.23%) |
Sep 25, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 3,276 | -0.01(-0.04%) |
Sep 24, 2020 | 14.55 | 14.63 | 14.40 | 14.50 | 14,683 | -0.24(-1.62%) |
Sep 23, 2020 | 14.65 | 14.74 | 14.65 | 14.73 | 9,840 | +0.09(+0.58%) |
Sep 22, 2020 | 14.65 | 14.65 | 14.65 | 14.65 | 3,709 | -0.09(-0.64%) |
Sep 21, 2020 | 13.72 | 15.11 | 13.72 | 14.74 | 10,993 | -0.41(-2.68%) |
Sep 18, 2020 | 15.15 | 15.15 | 14.99 | 15.15 | 25,231 | +0.20(+1.31%) |
Sep 17, 2020 | 14.28 | 14.95 | 14.15 | 14.95 | 2,719 | +0.00(+0.00%) |
Sep 16, 2020 | 14.80 | 15.26 | 14.80 | 14.95 | 44,527 | +0.31(+2.08%) |
Sep 15, 2020 | 14.93 | 14.99 | 14.65 | 14.65 | 10,669 | -0.16(-1.11%) |
Sep 14, 2020 | 14.04 | 14.89 | 14.00 | 14.81 | 22,215 | +1.09(+7.93%) |
Sep 11, 2020 | 13.91 | 14.45 | 13.72 | 13.72 | 10,193 | -0.09(-0.68%) |
Sep 10, 2020 | 13.83 | 13.83 | 12.82 | 13.82 | 6,152 | +0.12(+0.91%) |
Sep 09, 2020 | 13.65 | 14.14 | 13.63 | 13.69 | 11,347 | +0.12(+0.90%) |
Sep 08, 2020 | 13.57 | 13.57 | 13.33 | 13.57 | 6,306 | +0.19(+1.43%) |
Sep 04, 2020 | 13.46 | 13.58 | 13.03 | 13.38 | 6,576 | -0.06(-0.43%) |
Sep 03, 2020 | 13.15 | 13.44 | 12.90 | 13.44 | 19,292 | +0.27(+2.08%) |
Sep 02, 2020 | 13.08 | 13.17 | 13.01 | 13.17 | 7,724 | +0.09(+0.67%) |
Sep 01, 2020 | 13.23 | 13.23 | 13.08 | 13.08 | 7,125 | -0.15(-1.15%) |
Aug 31, 2020 | 13.23 | 13.23 | 13.23 | 13.23 | 5,908 | -0.29(-2.18%) |
Aug 28, 2020 | 13.53 | 13.53 | 13.20 | 13.52 | 6,247 | +0.15(+1.11%) |
Aug 27, 2020 | 13.38 | 13.38 | 13.38 | 13.38 | 2,153 | +0.03(+0.23%) |
Aug 26, 2020 | 13.53 | 13.53 | 13.34 | 13.34 | 3,557 | -0.13(-0.97%) |
Aug 25, 2020 | 13.57 | 13.69 | 13.48 | 13.48 | 24,556 | +0.17(+1.28%) |
Aug 24, 2020 | 13.76 | 14.29 | 13.26 | 13.30 | 23,602 | -0.62(-4.48%) |
Aug 21, 2020 | 13.76 | 13.93 | 13.76 | 13.93 | 9,207 | -0.26(-1.82%) |
Aug 20, 2020 | 14.02 | 14.33 | 13.90 | 14.19 | 8,792 | +0.13(+0.91%) |
Aug 19, 2020 | 14.48 | 14.60 | 13.84 | 14.06 | 5,451 | -0.54(-3.69%) |
Aug 18, 2020 | 14.60 | 14.60 | 14.60 | 1,068 | +0.00(+0.00%) | |
Aug 17, 2020 | 14.87 | 14.90 | 14.60 | 14.60 | 3,916 | -0.27(-1.82%) |
Aug 14, 2020 | 15.18 | 15.18 | 14.62 | 14.87 | 10,522 | -0.17(-1.15%) |
Aug 13, 2020 | 15.43 | 15.43 | 15.04 | 15.04 | 18,811 | -0.36(-2.31%) |
Aug 12, 2020 | 15.23 | 15.66 | 15.21 | 15.40 | 13,991 | +0.49(+3.28%) |
Aug 11, 2020 | 15.33 | 15.33 | 14.91 | 14.91 | 14,823 | -0.03(-0.22%) |
Aug 10, 2020 | 14.94 | 14.94 | 14.94 | 14.94 | 1,959 | -0.72(-4.58%) |
Aug 07, 2020 | 15.61 | 15.66 | 15.61 | 15.66 | 3,288 | -0.17(-1.08%) |
Aug 06, 2020 | 15.06 | 15.95 | 15.02 | 15.83 | 13,682 | +0.62(+4.10%) |
Aug 05, 2020 | 15.15 | 15.21 | 15.15 | 15.21 | 5,231 | +0.29(+1.94%) |
Aug 04, 2020 | 13.69 | 14.92 | 13.69 | 14.92 | 13,514 | -0.05(-0.37%) |
Aug 03, 2020 | 14.42 | 14.97 | 13.43 | 14.97 | 16,181 | +2.05(+15.84%) |
Jul 31, 2020 | 13.20 | 13.20 | 12.92 | 12.92 | 9,207 | -0.03(-0.23%) |
Jul 30, 2020 | 13.34 | 13.47 | 12.92 | 12.96 | 13,951 | -0.12(-0.93%) |
Jul 29, 2020 | 12.50 | 13.99 | 11.53 | 13.08 | 68,641 | +0.61(+4.88%) |
Jul 28, 2020 | 12.00 | 12.89 | 11.25 | 12.47 | 86,332 | +0.99(+8.67%) |
Jul 27, 2020 | 11.29 | 11.47 | 11.18 | 11.47 | 10,841 | +0.23(+2.03%) |
Jul 24, 2020 | 11.71 | 11.71 | 11.25 | 11.25 | 3,617 | -0.25(-2.14%) |
Jul 23, 2020 | 11.49 | 11.49 | 11.49 | 11.49 | 1,854 | -0.48(-4.04%) |
Jul 22, 2020 | 11.98 | 11.98 | 11.98 | 11.98 | 2,446 | -0.02(-0.15%) |
Jul 21, 2020 | 11.99 | 11.99 | 11.99 | 11.99 | 1,394 | +0.29(+2.44%) |
Jul 20, 2020 | 12.01 | 12.01 | 11.71 | 11.71 | 3,337 | -0.39(-3.22%) |
Jul 17, 2020 | 11.40 | 12.16 | 11.40 | 12.10 | 9,535 | +0.60(+5.24%) |
Jul 16, 2020 | 11.72 | 11.77 | 11.50 | 11.50 | 7,345 | -0.11(-0.94%) |
Jul 15, 2020 | 11.86 | 11.92 | 11.61 | 11.61 | 15,882 | -0.45(-3.76%) |
Jul 14, 2020 | 11.78 | 12.13 | 11.71 | 12.06 | 7,201 | -0.26(-2.07%) |
Jul 13, 2020 | 12.54 | 12.54 | 12.31 | 12.31 | 3,298 | -0.16(-1.24%) |
Jul 10, 2020 | 11.75 | 12.47 | 11.52 | 12.47 | 5,918 | +0.97(+8.46%) |
Jul 09, 2020 | 12.06 | 12.30 | 11.40 | 11.50 | 23,214 | -0.90(-7.26%) |
Jul 08, 2020 | 12.26 | 12.40 | 12.20 | 12.40 | 11,686 | +0.21(+1.75%) |
Jul 07, 2020 | 12.72 | 12.72 | 12.02 | 12.18 | 20,308 | -0.68(-5.25%) |
Jul 06, 2020 | 12.88 | 13.03 | 12.86 | 12.86 | 4,860 | -0.12(-0.94%) |
Jul 02, 2020 | 13.07 | 13.07 | 12.83 | 12.98 | 4,932 | -0.08(-0.63%) |