Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.12 | 12.26 | 11.94 | 11.96 | 547,950 | -0.09(-0.75%) |
Sep 29, 2020 | 12.53 | 12.53 | 11.80 | 12.05 | 526,516 | -0.43(-3.45%) |
Sep 28, 2020 | 12.50 | 12.72 | 12.44 | 12.48 | 599,012 | +0.19(+1.55%) |
Sep 25, 2020 | 12.56 | 12.57 | 12.17 | 12.29 | 428,500 | -0.36(-2.85%) |
Sep 24, 2020 | 12.64 | 12.86 | 12.34 | 12.65 | 471,588 | +0.02(+0.16%) |
Sep 23, 2020 | 13.35 | 13.35 | 12.56 | 12.63 | 463,635 | -0.64(-4.82%) |
Sep 22, 2020 | 13.27 | 13.61 | 13.11 | 13.27 | 236,863 | +0.03(+0.23%) |
Sep 21, 2020 | 13.70 | 13.73 | 13.11 | 13.24 | 391,283 | -0.77(-5.50%) |
Sep 18, 2020 | 14.38 | 14.38 | 13.94 | 14.01 | 717,100 | -0.32(-2.23%) |
Sep 17, 2020 | 14.50 | 14.51 | 14.15 | 14.33 | 484,935 | -0.35(-2.38%) |
Sep 16, 2020 | 14.50 | 14.94 | 14.39 | 14.68 | 899,470 | +0.28(+1.94%) |
Sep 15, 2020 | 14.52 | 14.78 | 14.35 | 14.40 | 370,582 | -0.01(-0.07%) |
Sep 14, 2020 | 14.67 | 14.67 | 14.24 | 14.41 | 479,168 | -0.18(-1.23%) |
Sep 11, 2020 | 14.57 | 14.66 | 14.35 | 14.59 | 399,600 | +0.06(+0.41%) |
Sep 10, 2020 | 15.06 | 15.12 | 14.50 | 14.53 | 459,572 | -0.50(-3.33%) |
Sep 09, 2020 | 15.03 | 15.25 | 14.89 | 15.03 | 435,069 | +0.18(+1.21%) |
Sep 08, 2020 | 15.53 | 15.68 | 14.81 | 14.85 | 578,905 | -1.14(-7.13%) |
Sep 04, 2020 | 16.15 | 16.23 | 15.83 | 15.99 | 408,700 | +0.04(+0.25%) |
Sep 03, 2020 | 15.81 | 16.32 | 15.75 | 15.95 | 420,250 | -0.05(-0.31%) |
Sep 02, 2020 | 16.46 | 16.60 | 15.92 | 16.00 | 668,280 | -0.54(-3.26%) |
Sep 01, 2020 | 16.37 | 16.96 | 16.28 | 16.54 | 523,956 | +0.11(+0.67%) |
Aug 31, 2020 | 16.90 | 16.92 | 16.43 | 16.43 | 583,547 | -0.47(-2.78%) |
Aug 28, 2020 | 16.73 | 16.95 | 16.63 | 16.90 | 366,400 | +0.19(+1.14%) |
Aug 27, 2020 | 16.82 | 16.88 | 16.33 | 16.71 | 434,021 | -0.10(-0.59%) |
Aug 26, 2020 | 17.10 | 17.10 | 16.66 | 16.81 | 382,310 | -0.29(-1.70%) |
Aug 25, 2020 | 17.25 | 17.29 | 16.85 | 17.10 | 267,405 | +0.08(+0.47%) |
Aug 24, 2020 | 16.40 | 17.02 | 16.40 | 17.02 | 373,472 | +0.77(+4.74%) |
Aug 21, 2020 | 16.52 | 16.52 | 16.15 | 16.25 | 583,600 | -0.32(-1.93%) |
Aug 20, 2020 | 16.54 | 16.76 | 16.41 | 16.57 | 299,035 | -0.12(-0.72%) |
Aug 19, 2020 | 16.82 | 16.97 | 16.68 | 16.69 | 387,743 | -0.18(-1.07%) |
Aug 18, 2020 | 17.03 | 17.33 | 16.83 | 16.87 | 273,592 | -0.26(-1.52%) |
Aug 17, 2020 | 17.15 | 17.17 | 16.91 | 17.13 | 278,417 | +0.09(+0.53%) |
Aug 14, 2020 | 16.95 | 17.06 | 16.81 | 17.04 | 889,700 | -0.05(-0.29%) |
Aug 13, 2020 | 17.23 | 17.42 | 16.98 | 17.09 | 583,665 | -0.18(-1.04%) |
Aug 12, 2020 | 17.07 | 17.45 | 17.04 | 17.27 | 331,999 | +0.38(+2.25%) |
Aug 11, 2020 | 17.00 | 17.70 | 16.79 | 16.89 | 648,592 | +0.19(+1.14%) |
Aug 10, 2020 | 16.39 | 16.73 | 16.30 | 16.70 | 440,000 | +0.46(+2.83%) |
Aug 07, 2020 | 16.41 | 16.41 | 16.09 | 16.24 | 612,000 | -0.31(-1.87%) |
Aug 06, 2020 | 16.73 | 16.95 | 16.50 | 16.55 | 351,832 | -0.14(-0.84%) |
Aug 05, 2020 | 17.26 | 17.64 | 16.68 | 16.69 | 528,934 | +0.28(+1.71%) |
Aug 04, 2020 | 15.76 | 16.68 | 15.76 | 16.41 | 607,615 | +0.66(+4.19%) |
Aug 03, 2020 | 15.63 | 15.99 | 15.46 | 15.75 | 310,457 | +0.12(+0.77%) |
Jul 31, 2020 | 16.10 | 16.50 | 15.47 | 15.63 | 577,700 | -0.70(-4.29%) |
Jul 30, 2020 | 16.45 | 16.51 | 15.88 | 16.33 | 431,039 | -0.48(-2.86%) |
Jul 29, 2020 | 16.45 | 16.83 | 16.17 | 16.81 | 371,778 | +0.47(+2.88%) |
Jul 28, 2020 | 16.88 | 16.94 | 16.28 | 16.34 | 393,383 | -0.60(-3.54%) |
Jul 27, 2020 | 16.76 | 17.06 | 16.52 | 16.94 | 397,901 | +0.24(+1.44%) |
Jul 24, 2020 | 16.83 | 16.93 | 16.60 | 16.70 | 351,500 | -0.06(-0.36%) |
Jul 23, 2020 | 16.88 | 16.96 | 16.44 | 16.76 | 542,157 | -0.21(-1.24%) |
Jul 22, 2020 | 17.30 | 17.30 | 16.71 | 16.97 | 597,545 | -0.44(-2.53%) |
Jul 21, 2020 | 16.30 | 17.57 | 16.30 | 17.41 | 649,553 | +1.42(+8.88%) |
Jul 20, 2020 | 16.18 | 16.45 | 15.91 | 15.99 | 434,420 | -0.27(-1.66%) |
Jul 17, 2020 | 16.67 | 16.67 | 16.15 | 16.26 | 287,400 | -0.17(-1.03%) |
Jul 16, 2020 | 16.62 | 16.76 | 16.31 | 16.43 | 227,193 | -0.20(-1.20%) |
Jul 15, 2020 | 16.50 | 16.77 | 16.38 | 16.63 | 372,762 | +0.44(+2.72%) |
Jul 14, 2020 | 15.53 | 16.22 | 15.28 | 16.19 | 539,265 | +0.75(+4.86%) |
Jul 13, 2020 | 15.31 | 15.59 | 15.21 | 15.44 | 586,608 | +0.06(+0.39%) |
Jul 10, 2020 | 14.98 | 15.39 | 14.91 | 15.38 | 415,200 | +0.42(+2.81%) |
Jul 09, 2020 | 15.70 | 15.70 | 14.73 | 14.96 | 781,773 | -0.49(-3.17%) |
Jul 08, 2020 | 15.78 | 16.12 | 15.40 | 15.45 | 519,074 | -0.41(-2.59%) |
Jul 07, 2020 | 16.20 | 16.26 | 15.83 | 15.86 | 465,198 | -0.34(-2.10%) |
Jul 06, 2020 | 16.16 | 16.33 | 15.82 | 16.20 | 652,577 | +0.31(+1.95%) |
Jul 02, 2020 | 15.97 | 16.43 | 15.71 | 15.89 | 426,400 | +0.28(+1.79%) |