Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.95 | 12.17 | 11.59 | 11.67 | 418,310 | -0.34(-2.83%) |
Sep 29, 2020 | 11.96 | 12.30 | 11.84 | 12.01 | 967,621 | +0.03(+0.25%) |
Sep 28, 2020 | 11.65 | 12.15 | 11.65 | 11.98 | 375,838 | +0.46(+3.99%) |
Sep 25, 2020 | 11.23 | 11.67 | 11.23 | 11.52 | 779,000 | +0.09(+0.79%) |
Sep 24, 2020 | 11.48 | 11.84 | 11.34 | 11.43 | 666,456 | -0.12(-1.04%) |
Sep 23, 2020 | 11.74 | 12.06 | 11.54 | 11.55 | 706,728 | -0.29(-2.45%) |
Sep 22, 2020 | 12.19 | 12.19 | 11.64 | 11.84 | 529,658 | -0.24(-1.99%) |
Sep 21, 2020 | 11.68 | 12.16 | 11.63 | 12.08 | 409,013 | -0.05(-0.41%) |
Sep 18, 2020 | 12.55 | 12.66 | 12.07 | 12.13 | 853,300 | -0.35(-2.80%) |
Sep 17, 2020 | 12.28 | 12.51 | 11.74 | 12.48 | 647,187 | +0.35(+2.89%) |
Sep 16, 2020 | 12.44 | 12.84 | 12.09 | 12.13 | 1,724,043 | +1.13(+10.27%) |
Sep 15, 2020 | 11.10 | 11.30 | 10.88 | 11.00 | 418,166 | -0.03(-0.27%) |
Sep 14, 2020 | 10.91 | 11.20 | 10.78 | 11.03 | 279,514 | +0.35(+3.28%) |
Sep 11, 2020 | 10.88 | 10.93 | 10.58 | 10.68 | 423,400 | -0.08(-0.74%) |
Sep 10, 2020 | 11.12 | 11.16 | 10.67 | 10.76 | 331,046 | -0.23(-2.09%) |
Sep 09, 2020 | 10.94 | 11.21 | 10.58 | 10.99 | 733,428 | +0.34(+3.19%) |
Sep 08, 2020 | 11.19 | 11.37 | 10.65 | 10.65 | 502,985 | -0.94(-8.11%) |
Sep 04, 2020 | 11.94 | 11.97 | 11.39 | 11.59 | 335,200 | -0.29(-2.44%) |
Sep 03, 2020 | 12.43 | 12.43 | 11.75 | 11.88 | 448,779 | -0.74(-5.90%) |
Sep 02, 2020 | 12.41 | 12.68 | 11.66 | 12.62 | 936,528 | +0.39(+3.23%) |
Sep 01, 2020 | 11.97 | 12.32 | 11.85 | 12.23 | 1,282,352 | +0.34(+2.86%) |
Aug 31, 2020 | 12.37 | 12.41 | 11.76 | 11.89 | 605,842 | -0.57(-4.57%) |
Aug 28, 2020 | 12.11 | 12.55 | 11.84 | 12.46 | 633,400 | +0.11(+0.89%) |
Aug 27, 2020 | 12.35 | 12.54 | 12.17 | 12.35 | 622,571 | +0.04(+0.32%) |
Aug 26, 2020 | 12.40 | 12.50 | 12.22 | 12.31 | 219,829 | -0.16(-1.28%) |
Aug 25, 2020 | 12.70 | 12.70 | 12.26 | 12.47 | 216,742 | +0.08(+0.65%) |
Aug 24, 2020 | 12.33 | 12.57 | 12.25 | 12.39 | 234,027 | +0.10(+0.81%) |
Aug 21, 2020 | 12.30 | 12.44 | 12.17 | 12.29 | 453,000 | -0.10(-0.81%) |
Aug 20, 2020 | 12.62 | 12.62 | 12.20 | 12.39 | 436,161 | -0.42(-3.28%) |
Aug 19, 2020 | 13.19 | 13.31 | 12.75 | 12.81 | 661,976 | -0.35(-2.66%) |
Aug 18, 2020 | 13.50 | 13.60 | 12.82 | 13.16 | 519,844 | -0.48(-3.52%) |
Aug 17, 2020 | 13.84 | 13.89 | 12.69 | 13.64 | 1,737,439 | -0.08(-0.62%) |
Aug 14, 2020 | 13.66 | 13.88 | 13.65 | 13.72 | 192,600 | +0.08(+0.62%) |
Aug 13, 2020 | 14.06 | 14.10 | 13.50 | 13.64 | 426,761 | -0.40(-2.85%) |
Aug 12, 2020 | 13.77 | 14.13 | 13.60 | 14.04 | 273,409 | +0.42(+3.08%) |
Aug 11, 2020 | 13.94 | 14.02 | 13.49 | 13.62 | 299,867 | -0.21(-1.52%) |
Aug 10, 2020 | 13.70 | 14.02 | 13.65 | 13.83 | 339,818 | +0.15(+1.10%) |
Aug 07, 2020 | 13.37 | 13.84 | 13.26 | 13.68 | 338,300 | +0.17(+1.26%) |
Aug 06, 2020 | 13.73 | 13.73 | 13.45 | 13.51 | 369,267 | -0.21(-1.49%) |
Aug 05, 2020 | 14.15 | 14.25 | 13.50 | 13.71 | 531,097 | -0.35(-2.45%) |
Aug 04, 2020 | 15.00 | 15.11 | 13.10 | 14.06 | 1,712,623 | -0.25(-1.75%) |
Aug 03, 2020 | 13.64 | 14.79 | 13.39 | 14.31 | 1,890,330 | +0.79(+5.84%) |
Jul 31, 2020 | 13.65 | 13.75 | 13.15 | 13.52 | 712,800 | -0.01(-0.07%) |
Jul 30, 2020 | 13.02 | 13.59 | 13.00 | 13.53 | 404,562 | +0.32(+2.42%) |
Jul 29, 2020 | 12.94 | 13.38 | 12.85 | 13.21 | 242,045 | +0.45(+3.53%) |
Jul 28, 2020 | 13.01 | 13.29 | 12.62 | 12.76 | 227,723 | -0.34(-2.60%) |
Jul 27, 2020 | 12.55 | 13.25 | 12.55 | 13.10 | 241,677 | +0.55(+4.38%) |
Jul 24, 2020 | 13.29 | 13.29 | 12.47 | 12.55 | 570,500 | -0.95(-7.04%) |
Jul 23, 2020 | 13.62 | 13.71 | 13.17 | 13.50 | 323,896 | +0.16(+1.20%) |
Jul 22, 2020 | 13.50 | 13.65 | 13.25 | 13.34 | 192,326 | -0.23(-1.69%) |
Jul 21, 2020 | 13.85 | 14.01 | 13.46 | 13.57 | 270,187 | -0.07(-0.51%) |
Jul 20, 2020 | 13.83 | 13.83 | 13.50 | 13.64 | 538,913 | +0.00(+0.00%) |
Jul 17, 2020 | 13.57 | 13.85 | 13.45 | 13.64 | 285,600 | +0.10(+0.74%) |
Jul 16, 2020 | 13.26 | 13.60 | 13.22 | 13.54 | 385,850 | -0.02(-0.15%) |
Jul 15, 2020 | 13.85 | 13.92 | 13.26 | 13.56 | 793,779 | +0.09(+0.67%) |
Jul 14, 2020 | 13.30 | 13.51 | 12.91 | 13.47 | 711,419 | +0.07(+0.52%) |
Jul 13, 2020 | 13.85 | 14.44 | 13.38 | 13.40 | 757,212 | -0.20(-1.47%) |
Jul 10, 2020 | 13.66 | 13.73 | 13.43 | 13.60 | 271,500 | -0.06(-0.44%) |
Jul 09, 2020 | 13.72 | 13.92 | 13.37 | 13.66 | 318,112 | -0.07(-0.51%) |
Jul 08, 2020 | 13.65 | 13.80 | 13.39 | 13.73 | 361,118 | +0.13(+0.96%) |
Jul 07, 2020 | 14.00 | 14.13 | 13.57 | 13.60 | 468,143 | -0.49(-3.48%) |
Jul 06, 2020 | 13.69 | 14.13 | 13.44 | 14.09 | 488,215 | +0.69(+5.15%) |
Jul 02, 2020 | 13.43 | 13.76 | 13.31 | 13.40 | 417,200 | +0.36(+2.76%) |