Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.21 | 14.80 | 14.20 | 14.70 | 939,090 | +0.45(+3.16%) |
Sep 29, 2020 | 14.00 | 14.38 | 13.76 | 14.25 | 517,705 | +0.54(+3.94%) |
Sep 28, 2020 | 13.26 | 13.83 | 13.26 | 13.71 | 477,283 | +0.92(+7.19%) |
Sep 25, 2020 | 12.77 | 12.88 | 12.55 | 12.79 | 835,900 | -0.12(-0.93%) |
Sep 24, 2020 | 12.84 | 13.19 | 12.66 | 12.91 | 799,871 | +0.02(+0.16%) |
Sep 23, 2020 | 13.19 | 13.39 | 12.88 | 12.89 | 458,146 | -0.27(-2.05%) |
Sep 22, 2020 | 13.32 | 13.40 | 13.04 | 13.16 | 435,792 | -0.27(-2.01%) |
Sep 21, 2020 | 13.54 | 13.58 | 12.93 | 13.43 | 670,728 | -0.39(-2.82%) |
Sep 18, 2020 | 14.16 | 14.22 | 13.59 | 13.82 | 1,123,100 | -0.42(-2.95%) |
Sep 17, 2020 | 14.27 | 14.38 | 13.99 | 14.24 | 428,467 | -0.19(-1.32%) |
Sep 16, 2020 | 14.30 | 14.48 | 14.21 | 14.43 | 424,951 | +0.11(+0.77%) |
Sep 15, 2020 | 14.27 | 14.49 | 14.07 | 14.32 | 312,436 | +0.18(+1.27%) |
Sep 14, 2020 | 14.16 | 14.27 | 13.82 | 14.14 | 439,528 | +0.35(+2.54%) |
Sep 11, 2020 | 13.91 | 13.96 | 13.37 | 13.79 | 638,400 | +0.00(+0.00%) |
Sep 10, 2020 | 14.25 | 14.71 | 13.60 | 13.79 | 911,764 | +0.20(+1.47%) |
Sep 09, 2020 | 14.25 | 14.40 | 13.33 | 13.59 | 963,645 | -0.25(-1.81%) |
Sep 08, 2020 | 13.94 | 14.43 | 13.83 | 13.84 | 426,893 | -0.04(-0.29%) |
Sep 04, 2020 | 13.99 | 14.05 | 13.58 | 13.88 | 403,300 | +0.08(+0.58%) |
Sep 03, 2020 | 14.47 | 14.61 | 13.68 | 13.80 | 386,981 | -1.19(-7.94%) |
Sep 02, 2020 | 14.77 | 15.17 | 14.73 | 14.99 | 467,115 | +0.50(+3.45%) |
Sep 01, 2020 | 14.35 | 14.80 | 14.18 | 14.49 | 837,052 | +0.61(+4.39%) |
Aug 31, 2020 | 14.33 | 14.34 | 13.62 | 13.88 | 766,016 | -0.08(-0.57%) |
Aug 28, 2020 | 14.38 | 14.44 | 13.66 | 13.96 | 1,541,400 | +1.12(+8.72%) |
Aug 27, 2020 | 12.72 | 13.25 | 12.28 | 12.84 | 1,838,776 | +1.88(+17.15%) |
Aug 26, 2020 | 10.87 | 11.04 | 10.82 | 10.96 | 755,473 | +0.30(+2.81%) |
Aug 25, 2020 | 10.62 | 10.71 | 10.48 | 10.66 | 192,031 | +0.20(+1.91%) |
Aug 24, 2020 | 10.24 | 10.47 | 10.16 | 10.46 | 150,028 | +0.43(+4.29%) |
Aug 21, 2020 | 9.900 | 10.14 | 9.830 | 10.03 | 605,500 | -0.19(-1.86%) |
Aug 20, 2020 | 10.24 | 10.29 | 10.15 | 10.22 | 140,776 | -0.16(-1.54%) |
Aug 19, 2020 | 10.56 | 10.64 | 10.31 | 10.38 | 178,378 | -0.27(-2.54%) |
Aug 18, 2020 | 10.70 | 10.76 | 10.52 | 10.65 | 131,193 | -0.24(-2.20%) |
Aug 17, 2020 | 10.99 | 11.08 | 10.81 | 10.89 | 187,306 | -0.12(-1.09%) |
Aug 14, 2020 | 10.94 | 11.09 | 10.86 | 11.01 | 241,700 | +0.04(+0.36%) |
Aug 13, 2020 | 11.29 | 11.37 | 10.93 | 10.97 | 591,291 | -0.14(-1.26%) |
Aug 12, 2020 | 11.20 | 11.23 | 10.87 | 11.11 | 364,169 | +0.33(+3.06%) |
Aug 11, 2020 | 11.00 | 11.03 | 10.74 | 10.78 | 340,989 | +0.06(+0.56%) |
Aug 10, 2020 | 10.15 | 10.85 | 10.12 | 10.72 | 777,800 | +0.85(+8.61%) |
Aug 07, 2020 | 10.13 | 10.20 | 9.700 | 9.870 | 253,400 | -0.32(-3.14%) |
Aug 06, 2020 | 10.51 | 10.52 | 10.18 | 10.19 | 328,930 | -0.25(-2.39%) |
Aug 05, 2020 | 10.42 | 10.65 | 10.33 | 10.44 | 423,582 | +0.27(+2.65%) |
Aug 04, 2020 | 9.870 | 10.18 | 9.870 | 10.17 | 1,119,017 | +0.40(+4.09%) |
Aug 03, 2020 | 10.06 | 10.19 | 9.560 | 9.770 | 461,850 | -0.28(-2.79%) |
Jul 31, 2020 | 10.36 | 10.36 | 9.910 | 10.05 | 370,100 | -0.30(-2.90%) |
Jul 30, 2020 | 10.36 | 10.45 | 10.21 | 10.35 | 664,750 | -0.37(-3.45%) |
Jul 29, 2020 | 10.93 | 10.99 | 10.56 | 10.72 | 726,899 | -0.08(-0.74%) |
Jul 28, 2020 | 11.33 | 11.39 | 10.80 | 10.80 | 500,760 | -0.52(-4.59%) |
Jul 27, 2020 | 11.48 | 11.49 | 11.12 | 11.32 | 578,446 | +0.13(+1.16%) |
Jul 24, 2020 | 12.41 | 12.43 | 10.82 | 11.19 | 1,872,100 | -2.56(-18.62%) |
Jul 23, 2020 | 12.67 | 13.80 | 12.65 | 13.75 | 1,163,706 | +1.09(+8.61%) |
Jul 22, 2020 | 12.21 | 12.87 | 12.16 | 12.66 | 542,496 | +0.31(+2.51%) |
Jul 21, 2020 | 12.23 | 12.39 | 11.97 | 12.35 | 478,890 | +0.25(+2.07%) |
Jul 20, 2020 | 12.01 | 12.20 | 11.84 | 12.10 | 364,864 | +0.07(+0.58%) |
Jul 17, 2020 | 11.90 | 12.16 | 11.81 | 12.03 | 387,200 | +0.40(+3.44%) |
Jul 16, 2020 | 11.48 | 11.77 | 11.36 | 11.63 | 158,372 | +0.23(+2.02%) |
Jul 15, 2020 | 11.62 | 11.66 | 11.24 | 11.40 | 140,313 | +0.05(+0.44%) |
Jul 14, 2020 | 10.98 | 11.36 | 10.94 | 11.35 | 191,213 | +0.45(+4.13%) |
Jul 13, 2020 | 11.31 | 11.52 | 10.88 | 10.90 | 198,023 | -0.39(-3.45%) |
Jul 10, 2020 | 11.07 | 11.31 | 11.04 | 11.29 | 179,600 | +0.39(+3.58%) |
Jul 09, 2020 | 11.27 | 11.27 | 10.79 | 10.90 | 216,262 | -0.31(-2.77%) |
Jul 08, 2020 | 11.50 | 11.66 | 11.05 | 11.21 | 206,660 | -0.22(-1.92%) |
Jul 07, 2020 | 11.58 | 11.67 | 11.37 | 11.43 | 172,964 | -0.16(-1.38%) |
Jul 06, 2020 | 11.62 | 11.79 | 11.39 | 11.59 | 218,229 | +0.54(+4.89%) |
Jul 02, 2020 | 10.98 | 11.19 | 10.80 | 11.05 | 257,400 | +0.50(+4.74%) |