Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.96 | 12.26 | 11.93 | 11.96 | 530,125 | +0.01(+0.08%) |
Sep 29, 2020 | 12.13 | 12.15 | 11.84 | 11.95 | 503,666 | -0.21(-1.73%) |
Sep 28, 2020 | 12.42 | 12.53 | 12.07 | 12.16 | 461,094 | -0.07(-0.57%) |
Sep 25, 2020 | 11.81 | 12.23 | 11.71 | 12.23 | 656,900 | +0.43(+3.64%) |
Sep 24, 2020 | 12.00 | 12.11 | 11.59 | 11.80 | 584,675 | -0.25(-2.07%) |
Sep 23, 2020 | 13.05 | 13.23 | 12.03 | 12.05 | 1,168,987 | -1.10(-8.37%) |
Sep 22, 2020 | 12.78 | 13.68 | 12.62 | 13.15 | 2,985,719 | +0.42(+3.30%) |
Sep 21, 2020 | 13.14 | 13.24 | 12.55 | 12.73 | 750,934 | -0.68(-5.07%) |
Sep 18, 2020 | 13.31 | 13.58 | 13.16 | 13.41 | 582,200 | +0.08(+0.60%) |
Sep 17, 2020 | 13.59 | 13.73 | 13.29 | 13.33 | 849,482 | -0.28(-2.06%) |
Sep 16, 2020 | 13.68 | 14.02 | 13.45 | 13.61 | 967,687 | +0.02(+0.15%) |
Sep 15, 2020 | 13.33 | 14.25 | 13.23 | 13.59 | 984,661 | +0.27(+2.03%) |
Sep 14, 2020 | 13.56 | 13.90 | 13.29 | 13.32 | 997,605 | -0.14(-1.04%) |
Sep 11, 2020 | 14.40 | 14.40 | 13.20 | 13.46 | 1,245,200 | -0.85(-5.94%) |
Sep 10, 2020 | 14.97 | 15.24 | 14.20 | 14.31 | 702,399 | -0.60(-4.02%) |
Sep 09, 2020 | 15.30 | 15.30 | 13.95 | 14.91 | 1,206,639 | -0.30(-1.97%) |
Sep 08, 2020 | 15.75 | 15.86 | 15.05 | 15.21 | 938,458 | -0.80(-5.00%) |
Sep 04, 2020 | 15.81 | 16.12 | 15.42 | 16.01 | 974,600 | +0.61(+3.96%) |
Sep 03, 2020 | 15.92 | 16.05 | 15.12 | 15.40 | 832,413 | -0.49(-3.08%) |
Sep 02, 2020 | 15.35 | 16.00 | 15.05 | 15.89 | 1,096,827 | +0.85(+5.65%) |
Sep 01, 2020 | 15.40 | 15.45 | 14.77 | 15.04 | 961,176 | -0.33(-2.15%) |
Aug 31, 2020 | 15.68 | 16.10 | 15.33 | 15.37 | 1,014,700 | -0.33(-2.10%) |
Aug 28, 2020 | 15.57 | 15.73 | 15.27 | 15.70 | 743,600 | +0.24(+1.55%) |
Aug 27, 2020 | 14.79 | 15.54 | 14.73 | 15.46 | 2,259,448 | +0.76(+5.17%) |
Aug 26, 2020 | 14.61 | 14.82 | 14.44 | 14.70 | 806,007 | +0.14(+0.96%) |
Aug 25, 2020 | 14.49 | 14.68 | 13.74 | 14.56 | 1,454,676 | +0.17(+1.18%) |
Aug 24, 2020 | 13.34 | 14.44 | 13.08 | 14.39 | 1,341,962 | +1.26(+9.60%) |
Aug 21, 2020 | 13.09 | 13.27 | 12.87 | 13.13 | 718,900 | -0.11(-0.83%) |
Aug 20, 2020 | 13.12 | 13.53 | 12.97 | 13.24 | 710,218 | +0.03(+0.23%) |
Aug 19, 2020 | 12.97 | 13.51 | 12.92 | 13.21 | 904,439 | +0.32(+2.48%) |
Aug 18, 2020 | 12.90 | 13.15 | 12.63 | 12.89 | 679,956 | -0.01(-0.08%) |
Aug 17, 2020 | 12.85 | 12.95 | 12.58 | 12.90 | 531,276 | +0.09(+0.70%) |
Aug 14, 2020 | 12.53 | 12.99 | 12.41 | 12.81 | 332,000 | +0.21(+1.67%) |
Aug 13, 2020 | 12.22 | 12.78 | 12.07 | 12.60 | 586,841 | +0.47(+3.87%) |
Aug 12, 2020 | 12.90 | 12.96 | 12.06 | 12.13 | 623,471 | -0.51(-4.03%) |
Aug 11, 2020 | 12.22 | 13.06 | 12.22 | 12.64 | 1,398,057 | +0.71(+5.95%) |
Aug 10, 2020 | 11.86 | 12.01 | 11.63 | 11.93 | 677,700 | +0.07(+0.59%) |
Aug 07, 2020 | 11.48 | 12.09 | 11.35 | 11.86 | 1,128,800 | +0.38(+3.31%) |
Aug 06, 2020 | 11.88 | 11.89 | 11.44 | 11.48 | 680,151 | -0.42(-3.53%) |
Aug 05, 2020 | 11.60 | 11.99 | 11.53 | 11.90 | 765,644 | +0.42(+3.66%) |
Aug 04, 2020 | 11.30 | 11.74 | 11.30 | 11.48 | 582,675 | +0.15(+1.32%) |
Aug 03, 2020 | 11.28 | 11.43 | 11.00 | 11.33 | 747,122 | +0.04(+0.35%) |
Jul 31, 2020 | 11.56 | 11.56 | 11.14 | 11.29 | 780,900 | -0.35(-3.01%) |
Jul 30, 2020 | 11.23 | 12.18 | 11.06 | 11.64 | 1,063,824 | +0.42(+3.74%) |
Jul 29, 2020 | 12.86 | 13.09 | 10.82 | 11.22 | 2,714,518 | -1.34(-10.67%) |
Jul 28, 2020 | 12.47 | 13.07 | 12.47 | 12.56 | 799,507 | -0.08(-0.63%) |
Jul 27, 2020 | 12.63 | 12.70 | 12.17 | 12.64 | 512,910 | +0.12(+0.96%) |
Jul 24, 2020 | 12.36 | 12.68 | 11.80 | 12.52 | 755,200 | -0.32(-2.49%) |
Jul 23, 2020 | 12.86 | 12.97 | 12.44 | 12.84 | 739,386 | -0.07(-0.54%) |
Jul 22, 2020 | 13.00 | 13.29 | 12.73 | 12.91 | 847,105 | -0.15(-1.15%) |
Jul 21, 2020 | 13.51 | 13.78 | 13.00 | 13.06 | 856,655 | -0.29(-2.17%) |
Jul 20, 2020 | 13.29 | 13.71 | 13.18 | 13.35 | 1,102,642 | -0.05(-0.37%) |
Jul 17, 2020 | 13.52 | 13.62 | 13.20 | 13.40 | 1,086,900 | -0.19(-1.40%) |
Jul 16, 2020 | 12.66 | 13.62 | 12.48 | 13.59 | 2,599,691 | +0.76(+5.92%) |
Jul 15, 2020 | 11.74 | 13.23 | 11.70 | 12.83 | 2,246,140 | +1.57(+13.94%) |
Jul 14, 2020 | 11.28 | 11.54 | 11.03 | 11.26 | 1,268,991 | -0.15(-1.31%) |
Jul 13, 2020 | 12.02 | 12.14 | 11.22 | 11.41 | 977,555 | -0.58(-4.84%) |
Jul 10, 2020 | 11.56 | 12.08 | 11.48 | 11.99 | 658,200 | +0.40(+3.45%) |
Jul 09, 2020 | 11.47 | 11.78 | 11.18 | 11.59 | 801,655 | +0.06(+0.52%) |
Jul 08, 2020 | 11.20 | 11.71 | 11.01 | 11.53 | 916,958 | +0.36(+3.22%) |
Jul 07, 2020 | 11.31 | 11.47 | 10.99 | 11.17 | 633,998 | -0.32(-2.79%) |
Jul 06, 2020 | 10.73 | 11.59 | 10.70 | 11.49 | 1,355,060 | +0.94(+8.91%) |
Jul 02, 2020 | 11.42 | 11.42 | 10.52 | 10.55 | 858,600 | -0.65(-5.80%) |