Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.12 | 13.38 | 11.97 | 12.96 | 1,386,982 | -0.12(-0.92%) |
Sep 29, 2020 | 12.85 | 13.26 | 12.82 | 13.08 | 508,697 | +0.14(+1.08%) |
Sep 28, 2020 | 12.98 | 13.18 | 12.60 | 12.94 | 761,564 | -0.03(-0.23%) |
Sep 25, 2020 | 12.40 | 13.27 | 12.40 | 12.97 | 675,300 | +0.42(+3.35%) |
Sep 24, 2020 | 13.29 | 13.30 | 12.43 | 12.55 | 818,223 | -0.86(-6.41%) |
Sep 23, 2020 | 14.17 | 14.33 | 13.36 | 13.41 | 704,327 | -0.71(-5.03%) |
Sep 22, 2020 | 14.83 | 15.54 | 13.73 | 14.12 | 688,517 | -0.71(-4.79%) |
Sep 21, 2020 | 16.02 | 16.05 | 14.66 | 14.83 | 889,798 | -1.04(-6.55%) |
Sep 18, 2020 | 16.00 | 16.08 | 15.50 | 15.87 | 3,874,600 | +0.07(+0.44%) |
Sep 17, 2020 | 15.45 | 15.96 | 15.31 | 15.80 | 796,419 | +0.11(+0.70%) |
Sep 16, 2020 | 15.92 | 16.20 | 15.49 | 15.69 | 1,140,782 | +0.05(+0.32%) |
Sep 15, 2020 | 15.77 | 16.00 | 14.98 | 15.64 | 1,207,546 | +0.61(+4.06%) |
Sep 14, 2020 | 15.37 | 15.89 | 14.76 | 15.03 | 1,023,156 | +0.07(+0.47%) |
Sep 11, 2020 | 14.74 | 16.32 | 14.52 | 14.96 | 2,861,000 | +0.72(+5.06%) |
Sep 10, 2020 | 14.89 | 15.43 | 14.20 | 14.24 | 892,946 | -0.59(-3.98%) |
Sep 09, 2020 | 13.73 | 14.92 | 13.68 | 14.83 | 969,512 | +1.37(+10.18%) |
Sep 08, 2020 | 12.75 | 13.92 | 12.59 | 13.46 | 994,229 | +0.55(+4.26%) |
Sep 04, 2020 | 12.84 | 13.09 | 12.00 | 12.91 | 647,500 | +0.12(+0.94%) |
Sep 03, 2020 | 12.83 | 13.29 | 12.39 | 12.79 | 663,779 | -0.18(-1.39%) |
Sep 02, 2020 | 12.95 | 13.32 | 12.34 | 12.97 | 854,873 | +0.02(+0.15%) |
Sep 01, 2020 | 13.31 | 13.50 | 12.66 | 12.95 | 881,491 | -0.53(-3.93%) |
Aug 31, 2020 | 13.67 | 14.15 | 13.47 | 13.48 | 532,031 | -0.09(-0.66%) |
Aug 28, 2020 | 13.20 | 13.59 | 13.04 | 13.57 | 323,900 | +0.32(+2.42%) |
Aug 27, 2020 | 13.24 | 13.39 | 12.98 | 13.25 | 377,677 | +0.01(+0.08%) |
Aug 26, 2020 | 13.61 | 13.74 | 13.19 | 13.24 | 368,583 | -0.40(-2.93%) |
Aug 25, 2020 | 12.94 | 13.85 | 12.71 | 13.64 | 778,139 | +0.68(+5.25%) |
Aug 24, 2020 | 12.75 | 12.98 | 12.62 | 12.96 | 631,536 | +0.29(+2.29%) |
Aug 21, 2020 | 13.21 | 13.25 | 12.60 | 12.67 | 598,100 | -0.57(-4.31%) |
Aug 20, 2020 | 12.69 | 13.66 | 12.53 | 13.24 | 1,332,553 | +0.42(+3.28%) |
Aug 19, 2020 | 12.05 | 12.93 | 11.88 | 12.82 | 2,080,154 | +0.90(+7.55%) |
Aug 18, 2020 | 12.44 | 12.51 | 11.33 | 11.92 | 598,957 | -0.55(-4.41%) |
Aug 17, 2020 | 12.14 | 12.75 | 11.94 | 12.47 | 658,549 | +0.30(+2.47%) |
Aug 14, 2020 | 12.66 | 12.71 | 11.92 | 12.17 | 565,400 | -0.63(-4.92%) |
Aug 13, 2020 | 12.27 | 12.94 | 12.27 | 12.80 | 448,672 | +0.50(+4.07%) |
Aug 12, 2020 | 12.40 | 12.48 | 11.95 | 12.30 | 612,695 | -0.01(-0.08%) |
Aug 11, 2020 | 12.80 | 12.90 | 12.21 | 12.31 | 393,074 | -0.44(-3.45%) |
Aug 10, 2020 | 12.95 | 13.09 | 12.54 | 12.75 | 508,791 | +0.02(+0.16%) |
Aug 07, 2020 | 12.50 | 13.04 | 12.35 | 12.73 | 492,700 | +0.18(+1.43%) |
Aug 06, 2020 | 13.20 | 13.50 | 12.20 | 12.55 | 690,481 | -0.16(-1.26%) |
Aug 05, 2020 | 12.66 | 13.07 | 12.10 | 12.71 | 503,807 | +0.39(+3.17%) |
Aug 04, 2020 | 13.37 | 13.45 | 11.62 | 12.32 | 1,131,082 | -1.19(-8.81%) |
Aug 03, 2020 | 12.54 | 13.56 | 12.46 | 13.51 | 799,077 | +1.12(+9.04%) |
Jul 31, 2020 | 13.01 | 13.11 | 11.62 | 12.39 | 1,038,000 | -0.64(-4.91%) |
Jul 30, 2020 | 12.56 | 13.29 | 12.44 | 13.03 | 1,020,878 | +0.29(+2.28%) |
Jul 29, 2020 | 13.01 | 13.20 | 12.57 | 12.74 | 756,356 | -0.17(-1.32%) |
Jul 28, 2020 | 13.77 | 13.91 | 12.83 | 12.91 | 895,994 | -0.99(-7.12%) |
Jul 27, 2020 | 13.86 | 14.13 | 13.56 | 13.90 | 634,905 | +0.09(+0.65%) |
Jul 24, 2020 | 13.92 | 13.99 | 13.37 | 13.81 | 585,900 | -0.16(-1.15%) |
Jul 23, 2020 | 13.85 | 14.39 | 13.65 | 13.97 | 416,485 | +0.12(+0.87%) |
Jul 22, 2020 | 13.66 | 14.03 | 13.65 | 13.85 | 358,258 | +0.05(+0.36%) |
Jul 21, 2020 | 14.10 | 14.18 | 13.65 | 13.80 | 387,304 | -0.11(-0.79%) |
Jul 20, 2020 | 13.70 | 13.99 | 13.53 | 13.91 | 758,417 | +0.24(+1.76%) |
Jul 17, 2020 | 13.40 | 14.13 | 13.40 | 13.67 | 727,900 | +0.27(+2.01%) |
Jul 16, 2020 | 13.70 | 13.99 | 13.18 | 13.40 | 619,281 | -0.40(-2.90%) |
Jul 15, 2020 | 14.04 | 14.10 | 13.27 | 13.80 | 703,787 | +0.16(+1.17%) |
Jul 14, 2020 | 13.60 | 13.81 | 13.33 | 13.64 | 1,117,104 | +0.11(+0.81%) |
Jul 13, 2020 | 14.87 | 14.99 | 13.50 | 13.53 | 1,059,239 | -1.16(-7.90%) |
Jul 10, 2020 | 15.38 | 15.66 | 14.47 | 14.69 | 710,900 | -0.62(-4.05%) |
Jul 09, 2020 | 15.57 | 15.58 | 14.85 | 15.31 | 666,759 | -0.19(-1.23%) |
Jul 08, 2020 | 15.50 | 15.58 | 15.06 | 15.50 | 523,097 | +0.15(+0.98%) |
Jul 07, 2020 | 15.24 | 15.62 | 14.65 | 15.35 | 1,475,042 | -0.11(-0.71%) |
Jul 06, 2020 | 15.04 | 16.00 | 14.76 | 15.46 | 1,507,165 | +0.78(+5.31%) |
Jul 02, 2020 | 15.30 | 15.35 | 14.55 | 14.68 | 1,866,600 | -0.35(-2.33%) |