Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.65 | 11.79 | 11.39 | 11.48 | 194,519 | -0.08(-0.73%) |
Sep 29, 2020 | 11.75 | 11.75 | 11.37 | 11.57 | 221,440 | -0.24(-2.06%) |
Sep 28, 2020 | 11.57 | 11.89 | 11.57 | 11.81 | 135,241 | +0.32(+2.77%) |
Sep 25, 2020 | 11.02 | 11.57 | 11.02 | 11.49 | 265,616 | +0.30(+2.70%) |
Sep 24, 2020 | 11.16 | 11.49 | 11.08 | 11.19 | 291,322 | +0.05(+0.45%) |
Sep 23, 2020 | 11.32 | 11.53 | 11.12 | 11.14 | 274,942 | -0.15(-1.34%) |
Sep 22, 2020 | 11.70 | 11.76 | 11.19 | 11.29 | 256,867 | -0.32(-2.75%) |
Sep 21, 2020 | 11.82 | 11.98 | 11.36 | 11.61 | 316,752 | -0.47(-3.89%) |
Sep 18, 2020 | 12.60 | 12.60 | 12.07 | 12.08 | 585,001 | -0.42(-3.36%) |
Sep 17, 2020 | 12.28 | 12.51 | 12.24 | 12.50 | 164,007 | +0.04(+0.34%) |
Sep 16, 2020 | 12.31 | 12.62 | 12.22 | 12.46 | 179,264 | +0.13(+1.09%) |
Sep 15, 2020 | 12.72 | 12.72 | 12.29 | 12.32 | 142,003 | -0.34(-2.72%) |
Sep 14, 2020 | 12.56 | 12.78 | 12.56 | 12.67 | 195,001 | +0.14(+1.14%) |
Sep 11, 2020 | 12.56 | 12.65 | 12.43 | 12.52 | 203,504 | +0.00(+0.00%) |
Sep 10, 2020 | 12.82 | 12.82 | 12.50 | 12.52 | 149,931 | -0.22(-1.71%) |
Sep 09, 2020 | 12.89 | 13.20 | 12.67 | 12.74 | 154,595 | -0.08(-0.65%) |
Sep 08, 2020 | 13.20 | 13.25 | 12.80 | 12.83 | 178,076 | -0.50(-3.78%) |
Sep 04, 2020 | 13.55 | 13.61 | 13.05 | 13.33 | 215,664 | +0.08(+0.63%) |
Sep 03, 2020 | 13.35 | 13.59 | 13.12 | 13.24 | 189,235 | -0.03(-0.19%) |
Sep 02, 2020 | 13.25 | 13.41 | 13.14 | 13.27 | 163,839 | -0.05(-0.38%) |
Sep 01, 2020 | 13.01 | 13.55 | 12.99 | 13.32 | 194,638 | +0.23(+1.73%) |
Aug 31, 2020 | 13.31 | 13.36 | 13.09 | 13.09 | 182,981 | -0.32(-2.38%) |
Aug 28, 2020 | 13.54 | 13.54 | 13.24 | 13.41 | 172,388 | +0.04(+0.31%) |
Aug 27, 2020 | 13.19 | 13.57 | 13.19 | 13.37 | 154,880 | +0.22(+1.66%) |
Aug 26, 2020 | 13.58 | 13.58 | 13.14 | 13.15 | 135,483 | -0.39(-2.91%) |
Aug 25, 2020 | 13.74 | 13.74 | 13.38 | 13.55 | 238,567 | -0.05(-0.37%) |
Aug 24, 2020 | 13.27 | 13.65 | 13.02 | 13.60 | 146,263 | +0.54(+4.11%) |
Aug 21, 2020 | 13.23 | 13.26 | 12.94 | 13.06 | 226,632 | -0.20(-1.49%) |
Aug 20, 2020 | 13.25 | 13.33 | 13.14 | 13.26 | 137,832 | -0.16(-1.16%) |
Aug 19, 2020 | 13.42 | 13.69 | 13.29 | 13.41 | 127,413 | -0.01(-0.06%) |
Aug 18, 2020 | 13.82 | 13.82 | 13.33 | 13.42 | 136,225 | -0.39(-2.80%) |
Aug 17, 2020 | 14.14 | 14.24 | 13.72 | 13.81 | 178,504 | -0.42(-2.92%) |
Aug 14, 2020 | 13.99 | 14.42 | 13.88 | 14.22 | 151,644 | +0.17(+1.22%) |
Aug 13, 2020 | 14.44 | 14.48 | 14.00 | 14.05 | 174,517 | -0.55(-3.79%) |
Aug 12, 2020 | 14.79 | 14.86 | 14.40 | 14.60 | 282,276 | +0.08(+0.52%) |
Aug 11, 2020 | 14.41 | 14.88 | 14.28 | 14.53 | 309,442 | +0.26(+1.82%) |
Aug 10, 2020 | 13.93 | 14.57 | 13.68 | 14.27 | 265,398 | +0.39(+2.78%) |
Aug 07, 2020 | 13.17 | 13.88 | 12.97 | 13.88 | 786,240 | +0.68(+5.15%) |
Aug 06, 2020 | 13.09 | 13.31 | 12.96 | 13.20 | 194,528 | +0.06(+0.45%) |
Aug 05, 2020 | 13.00 | 13.18 | 12.87 | 13.14 | 685,586 | +0.32(+2.48%) |
Aug 04, 2020 | 12.68 | 12.88 | 12.59 | 12.83 | 196,028 | +0.07(+0.53%) |
Aug 03, 2020 | 12.95 | 12.95 | 12.71 | 12.76 | 201,309 | -0.09(-0.72%) |
Jul 31, 2020 | 13.22 | 13.22 | 12.57 | 12.85 | 325,345 | -0.40(-3.04%) |
Jul 30, 2020 | 13.41 | 13.41 | 13.02 | 13.25 | 162,329 | -0.33(-2.44%) |
Jul 29, 2020 | 13.46 | 13.60 | 13.20 | 13.59 | 186,775 | +0.21(+1.55%) |
Jul 28, 2020 | 13.11 | 13.55 | 13.00 | 13.38 | 172,910 | +0.15(+1.13%) |
Jul 27, 2020 | 13.58 | 13.60 | 13.14 | 13.23 | 206,770 | -0.40(-2.92%) |
Jul 24, 2020 | 13.79 | 14.00 | 13.59 | 13.63 | 267,149 | -0.11(-0.79%) |
Jul 23, 2020 | 13.40 | 13.95 | 13.30 | 13.73 | 480,889 | +0.26(+1.91%) |
Jul 22, 2020 | 13.60 | 13.69 | 13.26 | 13.48 | 366,295 | -0.33(-2.40%) |
Jul 21, 2020 | 13.28 | 13.86 | 13.28 | 13.81 | 495,168 | +0.59(+4.46%) |
Jul 20, 2020 | 13.56 | 13.63 | 13.18 | 13.22 | 189,471 | -0.43(-3.13%) |
Jul 17, 2020 | 14.00 | 14.14 | 13.62 | 13.65 | 156,289 | -0.43(-3.04%) |
Jul 16, 2020 | 14.00 | 14.28 | 13.88 | 14.07 | 335,173 | -0.01(-0.06%) |
Jul 15, 2020 | 13.91 | 14.29 | 13.83 | 14.08 | 370,206 | +0.59(+4.37%) |
Jul 14, 2020 | 13.59 | 13.78 | 12.86 | 13.49 | 134,812 | -0.11(-0.79%) |
Jul 13, 2020 | 13.77 | 13.86 | 13.29 | 13.60 | 178,328 | +0.04(+0.31%) |
Jul 10, 2020 | 13.05 | 13.56 | 13.05 | 13.56 | 245,338 | +0.54(+4.14%) |
Jul 09, 2020 | 13.31 | 13.31 | 12.90 | 13.02 | 236,747 | -0.37(-2.73%) |
Jul 08, 2020 | 13.29 | 13.59 | 13.08 | 13.39 | 273,851 | +0.03(+0.25%) |
Jul 07, 2020 | 13.72 | 13.72 | 13.31 | 13.35 | 181,757 | -0.51(-3.71%) |
Jul 06, 2020 | 14.07 | 14.42 | 13.65 | 13.87 | 167,744 | -0.01(-0.06%) |
Jul 02, 2020 | 14.30 | 14.51 | 13.81 | 13.88 | 153,638 | -0.09(-0.62%) |