Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.01 | 12.18 | 11.90 | 11.95 | 360,107 | -0.02(-0.16%) |
Sep 29, 2020 | 11.90 | 12.12 | 11.63 | 11.97 | 459,676 | +0.04(+0.33%) |
Sep 28, 2020 | 11.83 | 12.14 | 11.83 | 11.93 | 309,824 | +0.17(+1.41%) |
Sep 25, 2020 | 11.72 | 11.84 | 11.64 | 11.76 | 596,336 | +0.03(+0.25%) |
Sep 24, 2020 | 11.71 | 11.93 | 11.62 | 11.73 | 600,360 | +0.00(+0.00%) |
Sep 23, 2020 | 11.94 | 12.19 | 11.57 | 11.73 | 671,757 | -0.21(-1.72%) |
Sep 22, 2020 | 11.80 | 11.99 | 11.59 | 11.94 | 322,349 | +0.15(+1.24%) |
Sep 21, 2020 | 11.62 | 11.80 | 11.37 | 11.79 | 499,287 | +0.04(+0.33%) |
Sep 18, 2020 | 12.00 | 12.00 | 11.64 | 11.75 | 1,155,280 | -0.05(-0.41%) |
Sep 17, 2020 | 11.68 | 11.89 | 11.59 | 11.80 | 458,174 | -0.01(-0.08%) |
Sep 16, 2020 | 11.40 | 11.98 | 11.14 | 11.81 | 656,186 | +0.43(+3.77%) |
Sep 15, 2020 | 11.85 | 12.07 | 11.35 | 11.38 | 507,944 | -0.35(-2.99%) |
Sep 14, 2020 | 11.81 | 12.25 | 11.50 | 11.73 | 567,534 | +0.04(+0.33%) |
Sep 11, 2020 | 12.12 | 12.45 | 11.60 | 11.69 | 713,022 | -0.44(-3.62%) |
Sep 10, 2020 | 12.64 | 12.86 | 12.09 | 12.13 | 589,052 | -0.53(-4.16%) |
Sep 09, 2020 | 12.99 | 12.99 | 12.41 | 12.66 | 741,427 | -0.27(-2.11%) |
Sep 08, 2020 | 13.13 | 13.25 | 12.85 | 12.93 | 354,883 | -0.31(-2.36%) |
Sep 04, 2020 | 13.92 | 14.05 | 13.20 | 13.25 | 436,418 | -0.53(-3.83%) |
Sep 03, 2020 | 14.20 | 14.20 | 13.75 | 13.77 | 327,272 | -0.37(-2.62%) |
Sep 02, 2020 | 14.35 | 14.45 | 13.86 | 14.14 | 303,470 | -0.21(-1.43%) |
Sep 01, 2020 | 14.03 | 14.35 | 13.89 | 14.35 | 433,198 | +0.32(+2.30%) |
Aug 31, 2020 | 14.01 | 14.25 | 13.82 | 14.03 | 390,713 | +0.00(+0.00%) |
Aug 28, 2020 | 14.09 | 14.09 | 13.76 | 14.03 | 304,776 | +0.05(+0.35%) |
Aug 27, 2020 | 13.86 | 14.15 | 13.76 | 13.98 | 275,493 | +0.18(+1.27%) |
Aug 26, 2020 | 13.92 | 13.96 | 13.74 | 13.80 | 254,953 | -0.20(-1.40%) |
Aug 25, 2020 | 14.02 | 14.09 | 13.81 | 14.00 | 349,118 | +0.10(+0.70%) |
Aug 24, 2020 | 14.17 | 14.20 | 13.75 | 13.90 | 479,957 | -0.25(-1.79%) |
Aug 21, 2020 | 14.26 | 14.37 | 14.03 | 14.15 | 377,205 | -0.16(-1.09%) |
Aug 20, 2020 | 14.59 | 14.64 | 14.28 | 14.31 | 383,038 | -0.36(-2.46%) |
Aug 19, 2020 | 14.86 | 14.93 | 14.65 | 14.67 | 438,249 | -0.23(-1.57%) |
Aug 18, 2020 | 15.22 | 15.41 | 14.72 | 14.91 | 467,408 | -0.31(-2.05%) |
Aug 17, 2020 | 15.04 | 15.27 | 14.84 | 15.22 | 647,880 | +0.22(+1.50%) |
Aug 14, 2020 | 14.89 | 15.06 | 14.71 | 14.99 | 320,860 | +0.07(+0.46%) |
Aug 13, 2020 | 15.01 | 15.18 | 14.83 | 14.93 | 591,649 | -0.14(-0.91%) |
Aug 12, 2020 | 16.21 | 16.31 | 15.02 | 15.06 | 532,750 | -0.92(-5.74%) |
Aug 11, 2020 | 15.28 | 16.49 | 15.28 | 15.98 | 993,276 | +0.82(+5.41%) |
Aug 10, 2020 | 14.66 | 15.26 | 14.61 | 15.16 | 1,025,380 | +0.63(+4.37%) |
Aug 07, 2020 | 14.61 | 14.87 | 14.16 | 14.52 | 946,086 | +0.66(+4.79%) |
Aug 06, 2020 | 14.07 | 14.51 | 13.49 | 13.86 | 769,144 | -0.11(-0.77%) |
Aug 05, 2020 | 13.68 | 14.07 | 13.29 | 13.97 | 690,114 | +0.47(+3.47%) |
Aug 04, 2020 | 12.98 | 13.67 | 12.98 | 13.50 | 984,385 | +0.57(+4.38%) |
Aug 03, 2020 | 13.87 | 13.87 | 12.84 | 12.93 | 1,143,384 | -1.12(-7.99%) |
Jul 31, 2020 | 14.19 | 14.19 | 13.87 | 14.06 | 779,407 | -0.14(-0.96%) |
Jul 30, 2020 | 14.64 | 14.84 | 13.94 | 14.19 | 846,417 | -0.71(-4.78%) |
Jul 29, 2020 | 15.91 | 16.30 | 14.77 | 14.91 | 1,123,926 | -0.85(-5.39%) |
Jul 28, 2020 | 16.08 | 16.17 | 15.67 | 15.75 | 350,740 | -0.37(-2.30%) |
Jul 27, 2020 | 15.96 | 16.19 | 15.82 | 16.13 | 231,351 | +0.14(+0.85%) |
Jul 24, 2020 | 16.24 | 16.24 | 15.98 | 15.99 | 309,591 | -0.36(-2.21%) |
Jul 23, 2020 | 16.56 | 16.67 | 16.18 | 16.35 | 389,799 | -0.24(-1.47%) |
Jul 22, 2020 | 16.32 | 16.65 | 16.32 | 16.59 | 335,181 | +0.28(+1.74%) |
Jul 21, 2020 | 16.46 | 16.56 | 16.24 | 16.31 | 534,065 | -0.10(-0.59%) |
Jul 20, 2020 | 16.48 | 16.63 | 16.20 | 16.41 | 802,253 | +0.03(+0.18%) |
Jul 17, 2020 | 16.56 | 16.91 | 16.29 | 16.38 | 566,115 | -0.22(-1.35%) |
Jul 16, 2020 | 16.71 | 17.01 | 16.36 | 16.60 | 637,301 | -0.34(-2.02%) |
Jul 15, 2020 | 16.15 | 17.07 | 16.02 | 16.95 | 1,123,492 | +1.10(+6.96%) |
Jul 14, 2020 | 15.54 | 15.88 | 15.19 | 15.84 | 963,598 | +0.52(+3.38%) |
Jul 13, 2020 | 15.86 | 15.98 | 15.30 | 15.33 | 1,140,314 | -0.41(-2.61%) |
Jul 10, 2020 | 15.09 | 15.74 | 15.03 | 15.74 | 591,726 | +0.60(+3.93%) |
Jul 09, 2020 | 15.79 | 15.91 | 15.14 | 15.14 | 443,013 | -0.74(-4.67%) |
Jul 08, 2020 | 15.75 | 16.05 | 15.59 | 15.88 | 765,956 | +0.11(+0.68%) |
Jul 07, 2020 | 16.02 | 16.25 | 15.74 | 15.77 | 635,852 | -0.37(-2.30%) |
Jul 06, 2020 | 15.90 | 16.33 | 15.82 | 16.15 | 608,425 | +0.53(+3.37%) |
Jul 02, 2020 | 15.93 | 16.07 | 15.52 | 15.62 | 642,642 | -0.13(-0.81%) |