Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.26 | 13.79 | 13.01 | 13.11 | 1,078,247 | +0.01(+0.08%) |
Sep 29, 2020 | 14.15 | 14.25 | 13.04 | 13.10 | 1,141,578 | -1.05(-7.42%) |
Sep 28, 2020 | 14.26 | 14.56 | 13.89 | 14.15 | 954,676 | +0.12(+0.86%) |
Sep 25, 2020 | 13.91 | 14.18 | 13.78 | 14.03 | 559,000 | -0.06(-0.43%) |
Sep 24, 2020 | 14.20 | 14.59 | 13.74 | 14.09 | 815,909 | -0.21(-1.47%) |
Sep 23, 2020 | 14.90 | 15.30 | 14.27 | 14.30 | 919,298 | -0.30(-2.05%) |
Sep 22, 2020 | 14.44 | 14.91 | 14.11 | 14.60 | 640,541 | +0.38(+2.67%) |
Sep 21, 2020 | 14.28 | 14.41 | 13.65 | 14.22 | 1,202,981 | -0.76(-5.07%) |
Sep 18, 2020 | 14.87 | 15.22 | 14.46 | 14.98 | 1,705,800 | +0.21(+1.42%) |
Sep 17, 2020 | 14.88 | 15.37 | 14.58 | 14.77 | 1,021,101 | -0.31(-2.06%) |
Sep 16, 2020 | 14.55 | 15.43 | 14.50 | 15.08 | 1,224,101 | +0.69(+4.79%) |
Sep 15, 2020 | 14.44 | 15.00 | 13.97 | 14.39 | 1,342,457 | +0.10(+0.70%) |
Sep 14, 2020 | 14.45 | 14.64 | 14.01 | 14.29 | 1,292,247 | -0.14(-0.97%) |
Sep 11, 2020 | 14.31 | 14.79 | 14.01 | 14.43 | 1,516,400 | +0.33(+2.34%) |
Sep 10, 2020 | 13.06 | 14.29 | 13.06 | 14.10 | 2,894,462 | +0.86(+6.50%) |
Sep 09, 2020 | 12.65 | 13.30 | 11.54 | 13.24 | 2,423,897 | +1.07(+8.79%) |
Sep 08, 2020 | 11.68 | 12.60 | 11.60 | 12.17 | 1,279,741 | +0.18(+1.50%) |
Sep 04, 2020 | 11.88 | 12.08 | 11.44 | 11.99 | 982,100 | +0.40(+3.45%) |
Sep 03, 2020 | 11.76 | 12.33 | 11.53 | 11.59 | 1,097,095 | -0.08(-0.69%) |
Sep 02, 2020 | 11.66 | 12.07 | 11.30 | 11.67 | 1,810,441 | +0.12(+1.04%) |
Sep 01, 2020 | 10.87 | 11.65 | 10.65 | 11.55 | 802,541 | +0.49(+4.43%) |
Aug 31, 2020 | 11.59 | 11.60 | 10.86 | 11.06 | 753,795 | -0.60(-5.15%) |
Aug 28, 2020 | 11.24 | 11.72 | 11.00 | 11.66 | 687,000 | +0.53(+4.76%) |
Aug 27, 2020 | 10.60 | 11.28 | 10.59 | 11.13 | 765,870 | +0.66(+6.30%) |
Aug 26, 2020 | 11.01 | 11.15 | 10.43 | 10.47 | 631,265 | -0.54(-4.90%) |
Aug 25, 2020 | 11.12 | 11.40 | 10.76 | 11.01 | 1,122,450 | -0.07(-0.63%) |
Aug 24, 2020 | 10.15 | 11.08 | 10.07 | 11.08 | 962,398 | +1.04(+10.36%) |
Aug 21, 2020 | 10.05 | 10.19 | 9.780 | 10.04 | 1,489,600 | -0.09(-0.89%) |
Aug 20, 2020 | 10.30 | 10.39 | 10.02 | 10.13 | 900,985 | -0.32(-3.06%) |
Aug 19, 2020 | 10.56 | 10.89 | 10.44 | 10.45 | 739,000 | -0.17(-1.60%) |
Aug 18, 2020 | 11.35 | 11.44 | 10.38 | 10.62 | 1,007,163 | -0.93(-8.05%) |
Aug 17, 2020 | 12.22 | 12.22 | 11.50 | 11.55 | 756,684 | -0.68(-5.60%) |
Aug 14, 2020 | 11.83 | 12.37 | 11.63 | 12.23 | 983,000 | +0.29(+2.47%) |
Aug 13, 2020 | 11.46 | 12.26 | 11.46 | 11.94 | 1,163,871 | -0.08(-0.67%) |
Aug 12, 2020 | 12.37 | 12.37 | 11.47 | 12.02 | 1,572,830 | +0.02(+0.17%) |
Aug 11, 2020 | 11.75 | 12.27 | 11.75 | 12.00 | 1,533,459 | +0.74(+6.57%) |
Aug 10, 2020 | 10.78 | 11.43 | 10.70 | 11.26 | 1,278,962 | +0.62(+5.83%) |
Aug 07, 2020 | 9.860 | 10.78 | 9.700 | 10.64 | 1,314,700 | +0.75(+7.58%) |
Aug 06, 2020 | 10.09 | 10.51 | 9.830 | 9.890 | 1,985,763 | -1.02(-9.35%) |
Aug 05, 2020 | 10.11 | 11.00 | 10.07 | 10.91 | 1,103,831 | +1.17(+12.01%) |
Aug 04, 2020 | 9.580 | 10.01 | 9.510 | 9.740 | 1,688,467 | +0.11(+1.14%) |
Aug 03, 2020 | 9.980 | 10.00 | 9.300 | 9.630 | 1,423,373 | -0.26(-2.63%) |
Jul 31, 2020 | 10.88 | 10.99 | 9.840 | 9.890 | 1,266,200 | -0.89(-8.26%) |
Jul 30, 2020 | 11.29 | 11.43 | 10.71 | 10.78 | 895,269 | -0.81(-6.99%) |
Jul 29, 2020 | 11.23 | 11.76 | 11.22 | 11.59 | 606,505 | +0.41(+3.67%) |
Jul 28, 2020 | 11.30 | 11.55 | 11.01 | 11.18 | 650,625 | -0.10(-0.89%) |
Jul 27, 2020 | 11.08 | 11.35 | 10.70 | 11.28 | 949,449 | +0.13(+1.17%) |
Jul 24, 2020 | 11.72 | 11.96 | 11.13 | 11.15 | 734,300 | -0.69(-5.83%) |
Jul 23, 2020 | 11.18 | 12.22 | 11.03 | 11.84 | 1,615,066 | +0.59(+5.24%) |
Jul 22, 2020 | 11.27 | 11.39 | 11.04 | 11.25 | 625,819 | -0.25(-2.17%) |
Jul 21, 2020 | 11.03 | 11.76 | 10.86 | 11.50 | 1,352,097 | +0.72(+6.68%) |
Jul 20, 2020 | 11.37 | 11.46 | 10.60 | 10.78 | 1,180,105 | -0.58(-5.11%) |
Jul 17, 2020 | 12.62 | 12.72 | 11.34 | 11.36 | 1,848,400 | -1.24(-9.84%) |
Jul 16, 2020 | 12.01 | 12.83 | 11.77 | 12.60 | 1,092,519 | +0.35(+2.86%) |
Jul 15, 2020 | 11.68 | 12.32 | 11.60 | 12.25 | 1,241,083 | +1.25(+11.36%) |
Jul 14, 2020 | 11.24 | 11.41 | 10.85 | 11.00 | 794,630 | -0.31(-2.74%) |
Jul 13, 2020 | 11.01 | 11.65 | 10.70 | 11.31 | 1,531,869 | +0.54(+5.01%) |
Jul 10, 2020 | 11.06 | 11.42 | 10.73 | 10.77 | 1,972,200 | -0.37(-3.32%) |
Jul 09, 2020 | 11.87 | 11.88 | 11.07 | 11.14 | 1,337,298 | -0.84(-7.01%) |
Jul 08, 2020 | 11.94 | 12.34 | 11.61 | 11.98 | 1,101,749 | -0.05(-0.42%) |
Jul 07, 2020 | 12.61 | 12.69 | 11.81 | 12.03 | 1,445,498 | -0.90(-6.96%) |
Jul 06, 2020 | 13.34 | 13.43 | 12.68 | 12.93 | 1,227,696 | -0.01(-0.08%) |
Jul 02, 2020 | 13.24 | 13.52 | 12.82 | 12.94 | 1,320,000 | +0.25(+1.97%) |