Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.41 | 12.59 | 12.31 | 12.32 | 162,535 | -0.07(-0.53%) |
Sep 29, 2020 | 12.41 | 12.60 | 12.19 | 12.39 | 133,824 | -0.09(-0.76%) |
Sep 28, 2020 | 11.98 | 12.55 | 11.98 | 12.48 | 140,186 | +0.60(+5.08%) |
Sep 25, 2020 | 11.72 | 11.98 | 11.72 | 11.88 | 147,838 | -0.05(-0.39%) |
Sep 24, 2020 | 11.72 | 12.24 | 11.60 | 11.93 | 178,096 | +0.24(+2.02%) |
Sep 23, 2020 | 12.10 | 12.50 | 11.59 | 11.69 | 384,429 | -0.41(-3.35%) |
Sep 22, 2020 | 12.71 | 12.85 | 12.04 | 12.10 | 317,527 | -0.58(-4.61%) |
Sep 21, 2020 | 13.15 | 13.79 | 12.53 | 12.68 | 212,995 | -0.79(-5.88%) |
Sep 18, 2020 | 13.70 | 13.70 | 13.24 | 13.47 | 451,787 | -0.06(-0.42%) |
Sep 17, 2020 | 13.57 | 13.75 | 12.77 | 13.53 | 81,744 | -0.25(-1.85%) |
Sep 16, 2020 | 13.79 | 13.93 | 13.63 | 13.79 | 110,099 | +0.07(+0.48%) |
Sep 15, 2020 | 14.14 | 14.14 | 13.71 | 13.72 | 96,197 | -0.36(-2.55%) |
Sep 14, 2020 | 13.92 | 14.24 | 13.91 | 14.08 | 139,162 | +0.20(+1.43%) |
Sep 11, 2020 | 14.03 | 14.03 | 13.73 | 13.88 | 137,445 | -0.14(-1.01%) |
Sep 10, 2020 | 14.14 | 14.20 | 13.96 | 14.02 | 194,326 | -0.05(-0.34%) |
Sep 09, 2020 | 14.05 | 14.16 | 13.81 | 14.07 | 194,055 | +0.16(+1.12%) |
Sep 08, 2020 | 14.08 | 14.28 | 13.86 | 13.91 | 162,105 | -0.51(-3.56%) |
Sep 04, 2020 | 14.50 | 14.62 | 14.08 | 14.43 | 283,374 | +0.26(+1.86%) |
Sep 03, 2020 | 14.44 | 14.79 | 14.12 | 14.16 | 137,306 | -0.21(-1.44%) |
Sep 02, 2020 | 14.29 | 14.45 | 14.25 | 14.37 | 131,702 | +0.04(+0.26%) |
Sep 01, 2020 | 14.23 | 14.44 | 14.23 | 14.33 | 150,029 | +0.01(+0.07%) |
Aug 31, 2020 | 14.50 | 14.58 | 13.66 | 14.32 | 236,719 | -0.27(-1.87%) |
Aug 28, 2020 | 14.80 | 14.84 | 14.44 | 14.60 | 95,342 | -0.04(-0.26%) |
Aug 27, 2020 | 14.44 | 14.84 | 14.29 | 14.63 | 271,410 | +0.25(+1.77%) |
Aug 26, 2020 | 14.57 | 14.64 | 14.35 | 14.38 | 92,453 | -0.25(-1.74%) |
Aug 25, 2020 | 14.74 | 14.80 | 14.46 | 14.63 | 117,542 | +0.05(+0.36%) |
Aug 24, 2020 | 14.34 | 14.72 | 14.09 | 14.58 | 216,390 | +0.39(+2.76%) |
Aug 21, 2020 | 14.46 | 14.53 | 14.11 | 14.19 | 280,405 | -0.27(-1.89%) |
Aug 20, 2020 | 14.53 | 14.66 | 14.39 | 14.46 | 91,302 | -0.31(-2.11%) |
Aug 19, 2020 | 14.88 | 15.13 | 14.72 | 14.78 | 106,620 | -0.14(-0.95%) |
Aug 18, 2020 | 15.25 | 15.25 | 14.85 | 14.92 | 142,334 | -0.28(-1.86%) |
Aug 17, 2020 | 15.28 | 15.38 | 15.06 | 15.20 | 139,638 | -0.12(-0.80%) |
Aug 14, 2020 | 15.22 | 15.54 | 15.07 | 15.32 | 130,763 | -0.05(-0.31%) |
Aug 13, 2020 | 15.67 | 15.78 | 14.53 | 15.37 | 75,533 | -0.31(-1.98%) |
Aug 12, 2020 | 15.95 | 16.18 | 15.35 | 15.68 | 208,876 | +0.00(+0.00%) |
Aug 11, 2020 | 15.70 | 16.22 | 15.59 | 15.68 | 476,143 | +0.16(+1.03%) |
Aug 10, 2020 | 15.10 | 15.69 | 14.86 | 15.52 | 217,892 | +0.42(+2.81%) |
Aug 07, 2020 | 14.45 | 15.15 | 14.45 | 15.10 | 193,017 | +0.58(+3.99%) |
Aug 06, 2020 | 14.71 | 14.79 | 14.50 | 14.52 | 124,906 | -0.24(-1.60%) |
Aug 05, 2020 | 14.62 | 14.79 | 14.53 | 14.75 | 158,119 | +0.25(+1.72%) |
Aug 04, 2020 | 14.45 | 14.62 | 14.20 | 14.50 | 136,516 | +0.02(+0.13%) |
Aug 03, 2020 | 14.56 | 14.72 | 14.38 | 14.48 | 134,764 | -0.01(-0.06%) |
Jul 31, 2020 | 14.61 | 14.75 | 14.23 | 14.49 | 164,807 | -0.21(-1.41%) |
Jul 30, 2020 | 14.76 | 14.80 | 14.52 | 14.70 | 78,333 | -0.39(-2.56%) |
Jul 29, 2020 | 14.73 | 15.12 | 14.56 | 15.09 | 266,558 | +0.37(+2.50%) |
Jul 28, 2020 | 14.48 | 14.93 | 14.48 | 14.72 | 278,859 | +0.15(+1.00%) |
Jul 27, 2020 | 15.17 | 15.17 | 14.42 | 14.57 | 147,218 | -0.62(-4.07%) |
Jul 24, 2020 | 15.10 | 15.38 | 14.90 | 15.19 | 514,571 | -0.14(-0.92%) |
Jul 23, 2020 | 15.12 | 15.46 | 15.09 | 15.33 | 731,007 | +0.23(+1.50%) |
Jul 22, 2020 | 15.31 | 15.40 | 14.90 | 15.11 | 349,994 | +0.07(+0.44%) |
Jul 21, 2020 | 14.32 | 15.21 | 14.32 | 15.04 | 381,882 | +1.03(+7.37%) |
Jul 20, 2020 | 14.41 | 14.70 | 13.98 | 14.01 | 319,216 | -0.52(-3.55%) |
Jul 17, 2020 | 15.06 | 15.22 | 14.52 | 14.52 | 136,128 | -0.54(-3.55%) |
Jul 16, 2020 | 15.08 | 15.33 | 14.94 | 15.06 | 185,482 | -0.09(-0.62%) |
Jul 15, 2020 | 14.84 | 15.31 | 14.74 | 15.15 | 488,175 | +0.71(+4.94%) |
Jul 14, 2020 | 14.43 | 14.58 | 14.17 | 14.44 | 125,978 | +0.02(+0.13%) |
Jul 13, 2020 | 14.60 | 14.75 | 14.14 | 14.42 | 189,180 | +0.03(+0.20%) |
Jul 10, 2020 | 14.17 | 14.43 | 14.05 | 14.39 | 152,958 | +0.28(+2.00%) |
Jul 09, 2020 | 14.42 | 14.42 | 14.00 | 14.11 | 164,238 | -0.35(-2.40%) |
Jul 08, 2020 | 14.34 | 14.51 | 14.10 | 14.46 | 207,405 | +0.10(+0.72%) |
Jul 07, 2020 | 14.69 | 14.72 | 14.30 | 14.35 | 131,106 | -0.49(-3.29%) |
Jul 06, 2020 | 15.25 | 15.51 | 14.72 | 14.84 | 100,833 | -0.05(-0.32%) |
Jul 02, 2020 | 15.49 | 15.72 | 14.78 | 14.89 | 239,556 | -0.18(-1.18%) |