Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.50 | 12.68 | 11.78 | 11.84 | 803,249 | -0.62(-4.98%) |
Sep 29, 2020 | 12.37 | 12.66 | 12.15 | 12.46 | 575,426 | +0.19(+1.55%) |
Sep 28, 2020 | 11.81 | 12.39 | 11.75 | 12.27 | 594,721 | +0.72(+6.23%) |
Sep 25, 2020 | 11.42 | 11.64 | 11.26 | 11.55 | 429,800 | -0.04(-0.35%) |
Sep 24, 2020 | 11.20 | 11.90 | 11.05 | 11.59 | 960,900 | +0.41(+3.67%) |
Sep 23, 2020 | 12.29 | 12.44 | 10.95 | 11.18 | 1,269,049 | -1.13(-9.18%) |
Sep 22, 2020 | 13.11 | 13.19 | 12.13 | 12.31 | 606,240 | -0.71(-5.45%) |
Sep 21, 2020 | 12.08 | 13.54 | 11.85 | 13.02 | 1,868,551 | +0.47(+3.75%) |
Sep 18, 2020 | 12.60 | 12.64 | 12.27 | 12.55 | 1,438,500 | +0.16(+1.29%) |
Sep 17, 2020 | 12.05 | 12.59 | 11.94 | 12.39 | 413,993 | +0.04(+0.32%) |
Sep 16, 2020 | 12.07 | 12.44 | 11.92 | 12.35 | 489,278 | +0.31(+2.57%) |
Sep 15, 2020 | 12.47 | 12.75 | 12.00 | 12.04 | 1,015,117 | +0.32(+2.73%) |
Sep 14, 2020 | 12.17 | 12.31 | 11.49 | 11.72 | 622,349 | -0.30(-2.50%) |
Sep 11, 2020 | 12.19 | 12.38 | 11.85 | 12.02 | 832,200 | -0.10(-0.83%) |
Sep 10, 2020 | 11.98 | 12.26 | 11.86 | 12.12 | 1,136,462 | +0.17(+1.42%) |
Sep 09, 2020 | 11.55 | 11.99 | 11.41 | 11.95 | 1,448,270 | +0.43(+3.73%) |
Sep 08, 2020 | 11.43 | 11.84 | 11.34 | 11.52 | 747,004 | -0.12(-1.03%) |
Sep 04, 2020 | 12.12 | 12.12 | 11.10 | 11.64 | 1,324,400 | -0.26(-2.18%) |
Sep 03, 2020 | 12.30 | 12.80 | 11.79 | 11.90 | 1,752,922 | -0.38(-3.09%) |
Sep 02, 2020 | 12.04 | 12.30 | 11.51 | 12.28 | 1,080,878 | +0.28(+2.33%) |
Sep 01, 2020 | 12.18 | 12.32 | 11.83 | 12.00 | 1,706,808 | -0.36(-2.91%) |
Aug 31, 2020 | 12.86 | 13.32 | 12.17 | 12.36 | 1,295,908 | -0.38(-2.98%) |
Aug 28, 2020 | 13.32 | 13.63 | 12.08 | 12.74 | 5,121,100 | -1.95(-13.27%) |
Aug 27, 2020 | 15.14 | 15.34 | 14.63 | 14.69 | 410,627 | -0.34(-2.26%) |
Aug 26, 2020 | 15.77 | 15.90 | 15.00 | 15.03 | 537,304 | -0.70(-4.45%) |
Aug 25, 2020 | 16.20 | 16.32 | 15.66 | 15.73 | 449,724 | -0.40(-2.48%) |
Aug 24, 2020 | 16.40 | 16.65 | 15.95 | 16.13 | 547,170 | -0.14(-0.86%) |
Aug 21, 2020 | 16.55 | 16.68 | 16.15 | 16.27 | 367,000 | -0.52(-3.10%) |
Aug 20, 2020 | 17.18 | 17.32 | 16.58 | 16.79 | 304,257 | -0.65(-3.73%) |
Aug 19, 2020 | 17.00 | 17.95 | 16.85 | 17.44 | 566,888 | +0.60(+3.56%) |
Aug 18, 2020 | 17.94 | 17.94 | 16.65 | 16.84 | 807,386 | -1.05(-5.87%) |
Aug 17, 2020 | 18.44 | 19.00 | 17.76 | 17.89 | 1,465,754 | -1.87(-9.46%) |
Aug 14, 2020 | 19.69 | 19.94 | 19.33 | 19.76 | 450,000 | +0.04(+0.20%) |
Aug 13, 2020 | 18.73 | 19.74 | 18.70 | 19.72 | 594,182 | +0.97(+5.17%) |
Aug 12, 2020 | 19.20 | 19.28 | 18.45 | 18.75 | 344,188 | -0.20(-1.06%) |
Aug 11, 2020 | 19.49 | 20.20 | 18.85 | 18.95 | 531,271 | -0.25(-1.30%) |
Aug 10, 2020 | 18.90 | 19.59 | 18.81 | 19.20 | 538,100 | +0.37(+1.96%) |
Aug 07, 2020 | 18.70 | 19.27 | 18.66 | 18.83 | 490,500 | -0.10(-0.53%) |
Aug 06, 2020 | 19.49 | 19.58 | 18.51 | 18.93 | 901,322 | -0.54(-2.77%) |
Aug 05, 2020 | 19.41 | 19.74 | 19.23 | 19.47 | 679,330 | +0.41(+2.15%) |
Aug 04, 2020 | 19.96 | 20.17 | 19.01 | 19.06 | 1,292,846 | -0.75(-3.79%) |
Aug 03, 2020 | 20.00 | 20.16 | 19.52 | 19.81 | 632,199 | -0.18(-0.90%) |
Jul 31, 2020 | 20.34 | 20.57 | 19.31 | 19.99 | 1,035,100 | -0.65(-3.15%) |
Jul 30, 2020 | 21.62 | 21.72 | 19.87 | 20.64 | 1,070,518 | -1.25(-5.71%) |
Jul 29, 2020 | 18.99 | 22.24 | 18.15 | 21.89 | 2,173,226 | +3.28(+17.62%) |
Jul 28, 2020 | 19.49 | 20.13 | 18.34 | 18.61 | 1,257,154 | -0.95(-4.86%) |
Jul 27, 2020 | 19.44 | 19.95 | 19.10 | 19.56 | 758,391 | +0.40(+2.09%) |
Jul 24, 2020 | 19.26 | 19.50 | 18.84 | 19.16 | 752,300 | -0.27(-1.39%) |
Jul 23, 2020 | 19.49 | 19.70 | 18.80 | 19.43 | 964,361 | +0.00(+0.00%) |
Jul 22, 2020 | 18.75 | 19.55 | 18.65 | 19.43 | 1,063,907 | +0.63(+3.35%) |
Jul 21, 2020 | 17.54 | 19.11 | 17.34 | 18.80 | 1,919,185 | +1.47(+8.48%) |
Jul 20, 2020 | 17.06 | 17.44 | 16.85 | 17.33 | 1,065,254 | +0.19(+1.11%) |
Jul 17, 2020 | 17.20 | 17.59 | 16.82 | 17.14 | 1,317,100 | -0.01(-0.06%) |
Jul 16, 2020 | 16.54 | 17.18 | 16.09 | 17.15 | 794,546 | +0.59(+3.56%) |
Jul 15, 2020 | 16.00 | 16.79 | 15.88 | 16.56 | 2,175,262 | +1.09(+7.05%) |
Jul 14, 2020 | 15.47 | 15.73 | 15.00 | 15.47 | 1,422,336 | -0.04(-0.26%) |
Jul 13, 2020 | 15.01 | 16.00 | 15.00 | 15.51 | 1,883,488 | +0.75(+5.08%) |
Jul 10, 2020 | 15.46 | 15.60 | 14.65 | 14.76 | 2,190,100 | -0.62(-4.03%) |
Jul 09, 2020 | 15.76 | 16.01 | 15.14 | 15.38 | 1,005,313 | -0.64(-4.00%) |
Jul 08, 2020 | 14.49 | 16.05 | 14.40 | 16.02 | 1,600,599 | +1.42(+9.73%) |
Jul 07, 2020 | 14.76 | 14.98 | 14.51 | 14.60 | 658,519 | -0.36(-2.41%) |
Jul 06, 2020 | 15.05 | 15.36 | 14.89 | 14.96 | 373,600 | +0.26(+1.77%) |
Jul 02, 2020 | 14.96 | 15.32 | 14.68 | 14.70 | 476,000 | +0.10(+0.68%) |