Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.27 | 11.58 | 11.20 | 11.35 | 388,315 | +0.12(+1.10%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.19 | 11.23 | 251,489 | -0.59(-5.00%) |
Sep 28, 2020 | 11.79 | 12.00 | 11.75 | 11.82 | 287,776 | +0.19(+1.62%) |
Sep 25, 2020 | 11.83 | 11.95 | 11.45 | 11.63 | 284,141 | -0.31(-2.61%) |
Sep 24, 2020 | 12.00 | 12.19 | 11.37 | 11.94 | 490,683 | -0.26(-2.15%) |
Sep 23, 2020 | 12.69 | 12.85 | 12.19 | 12.20 | 255,718 | -0.54(-4.25%) |
Sep 22, 2020 | 13.03 | 13.30 | 12.72 | 12.74 | 163,779 | -0.32(-2.45%) |
Sep 21, 2020 | 13.22 | 13.28 | 12.73 | 13.06 | 272,096 | -0.39(-2.93%) |
Sep 18, 2020 | 13.65 | 13.77 | 13.40 | 13.46 | 908,397 | -0.11(-0.85%) |
Sep 17, 2020 | 13.48 | 13.63 | 13.27 | 13.57 | 240,838 | -0.10(-0.72%) |
Sep 16, 2020 | 13.86 | 13.90 | 13.65 | 13.67 | 206,999 | -0.20(-1.42%) |
Sep 15, 2020 | 14.42 | 14.71 | 13.83 | 13.87 | 221,594 | -0.50(-3.48%) |
Sep 14, 2020 | 14.21 | 14.42 | 14.07 | 14.37 | 254,368 | +0.27(+1.92%) |
Sep 11, 2020 | 14.20 | 14.43 | 14.04 | 14.10 | 224,751 | -0.11(-0.81%) |
Sep 10, 2020 | 14.83 | 14.89 | 14.19 | 14.21 | 435,843 | -0.66(-4.41%) |
Sep 09, 2020 | 14.96 | 15.12 | 14.79 | 14.87 | 193,400 | -0.02(-0.17%) |
Sep 08, 2020 | 15.22 | 15.22 | 14.77 | 14.89 | 319,673 | -0.39(-2.52%) |
Sep 04, 2020 | 15.55 | 15.55 | 15.07 | 15.28 | 177,313 | +0.06(+0.38%) |
Sep 03, 2020 | 15.38 | 15.66 | 15.10 | 15.22 | 236,793 | -0.10(-0.64%) |
Sep 02, 2020 | 15.33 | 15.51 | 15.19 | 15.32 | 169,677 | +0.01(+0.05%) |
Sep 01, 2020 | 15.12 | 15.31 | 15.03 | 15.31 | 201,731 | +0.10(+0.65%) |
Aug 31, 2020 | 15.38 | 15.44 | 15.18 | 15.21 | 265,419 | -0.22(-1.43%) |
Aug 28, 2020 | 15.54 | 15.58 | 15.30 | 15.43 | 196,703 | -0.04(-0.26%) |
Aug 27, 2020 | 15.45 | 15.91 | 15.45 | 15.47 | 243,291 | +0.07(+0.43%) |
Aug 26, 2020 | 15.88 | 15.90 | 15.38 | 15.41 | 339,404 | -0.54(-3.39%) |
Aug 25, 2020 | 15.79 | 15.99 | 15.60 | 15.95 | 348,362 | +0.15(+0.93%) |
Aug 24, 2020 | 15.66 | 16.03 | 15.64 | 15.80 | 253,413 | +0.20(+1.26%) |
Aug 21, 2020 | 15.58 | 15.68 | 15.26 | 15.60 | 1,166,807 | -0.07(-0.42%) |
Aug 20, 2020 | 15.86 | 16.13 | 15.65 | 15.67 | 228,216 | -0.47(-2.90%) |
Aug 19, 2020 | 15.96 | 16.30 | 15.88 | 16.14 | 232,259 | +0.20(+1.29%) |
Aug 18, 2020 | 15.96 | 16.13 | 15.89 | 15.93 | 244,021 | -0.10(-0.61%) |
Aug 17, 2020 | 16.36 | 16.36 | 15.83 | 16.03 | 270,636 | -0.30(-1.86%) |
Aug 14, 2020 | 16.31 | 16.59 | 16.20 | 16.33 | 249,385 | -0.13(-0.80%) |
Aug 13, 2020 | 16.39 | 16.56 | 16.21 | 16.47 | 237,329 | -0.10(-0.59%) |
Aug 12, 2020 | 16.81 | 17.10 | 16.39 | 16.56 | 225,540 | +0.02(+0.15%) |
Aug 11, 2020 | 16.54 | 17.05 | 16.40 | 16.54 | 344,991 | +0.27(+1.66%) |
Aug 10, 2020 | 16.19 | 16.43 | 16.14 | 16.27 | 312,555 | +0.07(+0.46%) |
Aug 07, 2020 | 15.42 | 16.24 | 15.30 | 16.20 | 382,431 | +0.82(+5.33%) |
Aug 06, 2020 | 15.01 | 15.40 | 14.97 | 15.38 | 300,043 | +0.39(+2.57%) |
Aug 05, 2020 | 14.76 | 15.05 | 14.60 | 14.99 | 286,520 | +0.43(+2.93%) |
Aug 04, 2020 | 14.43 | 14.68 | 14.31 | 14.56 | 229,933 | +0.07(+0.51%) |
Aug 03, 2020 | 14.42 | 14.74 | 14.30 | 14.49 | 292,817 | +0.13(+0.91%) |
Jul 31, 2020 | 14.28 | 14.42 | 13.74 | 14.36 | 307,555 | -0.07(-0.51%) |
Jul 30, 2020 | 14.15 | 15.05 | 13.96 | 14.43 | 396,023 | +0.43(+3.10%) |
Jul 29, 2020 | 14.00 | 14.15 | 13.82 | 14.00 | 184,985 | +0.09(+0.64%) |
Jul 28, 2020 | 13.87 | 14.04 | 13.71 | 13.91 | 190,930 | -0.06(-0.47%) |
Jul 27, 2020 | 14.30 | 14.30 | 13.90 | 13.97 | 115,764 | -0.38(-2.66%) |
Jul 24, 2020 | 14.23 | 14.47 | 14.23 | 14.36 | 172,821 | +0.06(+0.45%) |
Jul 23, 2020 | 14.22 | 14.49 | 14.14 | 14.29 | 210,474 | +0.07(+0.46%) |
Jul 22, 2020 | 14.19 | 14.28 | 14.05 | 14.23 | 171,185 | -0.11(-0.74%) |
Jul 21, 2020 | 14.05 | 14.49 | 14.05 | 14.33 | 194,442 | +0.37(+2.62%) |
Jul 20, 2020 | 13.97 | 14.10 | 13.78 | 13.97 | 179,770 | -0.15(-1.04%) |
Jul 17, 2020 | 14.30 | 14.33 | 14.05 | 14.11 | 171,590 | -0.19(-1.31%) |
Jul 16, 2020 | 14.13 | 14.43 | 14.10 | 14.30 | 224,956 | +0.11(+0.80%) |
Jul 15, 2020 | 14.14 | 14.52 | 14.14 | 14.18 | 251,384 | +0.41(+3.01%) |
Jul 14, 2020 | 13.79 | 14.07 | 13.60 | 13.77 | 192,611 | -0.07(-0.53%) |
Jul 13, 2020 | 13.97 | 14.05 | 13.62 | 13.84 | 245,396 | -0.05(-0.35%) |
Jul 10, 2020 | 13.34 | 13.89 | 13.34 | 13.89 | 223,165 | +0.58(+4.40%) |
Jul 09, 2020 | 13.71 | 13.74 | 13.21 | 13.31 | 165,274 | -0.44(-3.19%) |
Jul 08, 2020 | 14.03 | 14.25 | 13.61 | 13.75 | 177,043 | -0.23(-1.63%) |
Jul 07, 2020 | 13.99 | 14.33 | 13.89 | 13.97 | 229,871 | -0.14(-0.98%) |
Jul 06, 2020 | 14.31 | 14.36 | 14.01 | 14.11 | 152,190 | +0.04(+0.29%) |
Jul 02, 2020 | 14.52 | 14.58 | 14.01 | 14.07 | 146,110 | -0.08(-0.57%) |