Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.92 | 13.49 | 12.86 | 12.92 | 1,984,093 | +0.22(+1.73%) |
Sep 29, 2020 | 12.81 | 12.91 | 12.47 | 12.70 | 1,152,108 | -0.09(-0.70%) |
Sep 28, 2020 | 13.06 | 13.06 | 12.41 | 12.79 | 2,474,549 | +0.45(+3.65%) |
Sep 25, 2020 | 11.85 | 12.38 | 11.73 | 12.34 | 2,441,600 | +0.88(+7.68%) |
Sep 24, 2020 | 11.66 | 11.79 | 11.20 | 11.46 | 1,533,766 | -0.30(-2.55%) |
Sep 23, 2020 | 12.18 | 12.52 | 11.74 | 11.76 | 1,876,500 | -0.24(-2.00%) |
Sep 22, 2020 | 11.70 | 12.07 | 11.63 | 12.00 | 3,834,403 | +0.22(+1.87%) |
Sep 21, 2020 | 11.91 | 12.02 | 11.44 | 11.78 | 2,909,185 | -0.67(-5.38%) |
Sep 18, 2020 | 13.04 | 13.20 | 12.27 | 12.45 | 3,313,700 | -1.03(-7.64%) |
Sep 17, 2020 | 13.07 | 13.62 | 12.99 | 13.48 | 2,125,695 | -0.04(-0.30%) |
Sep 16, 2020 | 13.23 | 13.75 | 13.09 | 13.52 | 1,497,446 | +0.34(+2.58%) |
Sep 15, 2020 | 14.07 | 14.08 | 13.11 | 13.18 | 3,729,201 | -1.42(-9.73%) |
Sep 14, 2020 | 14.56 | 14.68 | 14.31 | 14.60 | 1,388,983 | +0.14(+0.97%) |
Sep 11, 2020 | 14.77 | 14.77 | 14.23 | 14.46 | 1,300,700 | -0.16(-1.09%) |
Sep 10, 2020 | 14.62 | 15.27 | 14.60 | 14.62 | 2,970,233 | -0.03(-0.20%) |
Sep 09, 2020 | 14.84 | 14.89 | 14.29 | 14.65 | 1,457,979 | -0.49(-3.24%) |
Sep 08, 2020 | 14.84 | 15.57 | 14.83 | 15.14 | 2,450,762 | -0.49(-3.13%) |
Sep 04, 2020 | 15.50 | 15.76 | 14.85 | 15.63 | 1,901,000 | +0.82(+5.54%) |
Sep 03, 2020 | 14.96 | 15.68 | 14.48 | 14.81 | 2,925,819 | +0.58(+4.08%) |
Sep 02, 2020 | 13.96 | 14.28 | 13.71 | 14.23 | 1,086,918 | +0.32(+2.30%) |
Sep 01, 2020 | 13.50 | 13.99 | 13.41 | 13.91 | 1,688,624 | -0.07(-0.50%) |
Aug 31, 2020 | 14.72 | 14.83 | 13.97 | 13.98 | 1,828,148 | -0.51(-3.52%) |
Aug 28, 2020 | 14.04 | 14.55 | 13.87 | 14.49 | 1,827,300 | +1.00(+7.41%) |
Aug 27, 2020 | 13.16 | 13.85 | 13.14 | 13.49 | 1,903,382 | +0.56(+4.33%) |
Aug 26, 2020 | 13.19 | 13.23 | 12.86 | 12.93 | 953,277 | -0.35(-2.64%) |
Aug 25, 2020 | 13.61 | 13.66 | 12.92 | 13.28 | 1,380,601 | -0.02(-0.15%) |
Aug 24, 2020 | 12.41 | 13.32 | 12.17 | 13.30 | 1,768,504 | +1.15(+9.47%) |
Aug 21, 2020 | 12.01 | 12.37 | 12.01 | 12.15 | 892,000 | -0.02(-0.16%) |
Aug 20, 2020 | 12.00 | 12.28 | 11.91 | 12.17 | 877,439 | -0.15(-1.22%) |
Aug 19, 2020 | 12.14 | 12.72 | 12.04 | 12.32 | 981,486 | +0.12(+0.98%) |
Aug 18, 2020 | 12.46 | 12.56 | 12.12 | 12.20 | 1,062,738 | -0.30(-2.40%) |
Aug 17, 2020 | 12.85 | 12.88 | 12.40 | 12.50 | 1,709,307 | -0.57(-4.36%) |
Aug 14, 2020 | 12.60 | 13.25 | 12.54 | 13.07 | 1,369,600 | +0.02(+0.15%) |
Aug 13, 2020 | 13.01 | 13.48 | 12.85 | 13.05 | 1,326,612 | +0.10(+0.77%) |
Aug 12, 2020 | 13.79 | 13.81 | 12.77 | 12.95 | 1,850,015 | -0.55(-4.07%) |
Aug 11, 2020 | 13.93 | 13.99 | 13.34 | 13.50 | 2,329,465 | +0.46(+3.53%) |
Aug 10, 2020 | 12.11 | 13.06 | 12.10 | 13.04 | 2,342,800 | +0.99(+8.22%) |
Aug 07, 2020 | 11.57 | 12.12 | 11.35 | 12.05 | 1,396,000 | +0.29(+2.47%) |
Aug 06, 2020 | 11.62 | 11.93 | 11.41 | 11.76 | 1,773,727 | +0.07(+0.60%) |
Aug 05, 2020 | 11.74 | 11.83 | 11.35 | 11.69 | 1,428,975 | +0.51(+4.56%) |
Aug 04, 2020 | 10.64 | 11.31 | 10.61 | 11.18 | 1,456,521 | +0.55(+5.17%) |
Aug 03, 2020 | 10.76 | 10.81 | 10.38 | 10.63 | 2,146,607 | -0.61(-5.43%) |
Jul 31, 2020 | 11.61 | 11.67 | 11.04 | 11.24 | 1,631,800 | -0.49(-4.18%) |
Jul 30, 2020 | 11.51 | 11.85 | 11.37 | 11.73 | 1,435,737 | -0.31(-2.57%) |
Jul 29, 2020 | 11.86 | 12.07 | 11.63 | 12.04 | 1,182,761 | +0.34(+2.91%) |
Jul 28, 2020 | 11.33 | 11.96 | 11.31 | 11.70 | 1,464,992 | +0.40(+3.54%) |
Jul 27, 2020 | 11.79 | 11.87 | 11.21 | 11.30 | 1,969,298 | -0.92(-7.53%) |
Jul 24, 2020 | 12.07 | 12.51 | 12.02 | 12.22 | 1,303,600 | -0.10(-0.81%) |
Jul 23, 2020 | 12.39 | 12.72 | 12.04 | 12.32 | 1,362,969 | -0.25(-1.99%) |
Jul 22, 2020 | 12.51 | 12.72 | 12.42 | 12.57 | 1,110,982 | -0.23(-1.80%) |
Jul 21, 2020 | 12.68 | 13.04 | 12.52 | 12.80 | 1,363,327 | +0.48(+3.90%) |
Jul 20, 2020 | 12.60 | 12.95 | 12.29 | 12.32 | 1,449,074 | -0.42(-3.30%) |
Jul 17, 2020 | 12.73 | 12.99 | 12.51 | 12.74 | 1,590,600 | -0.37(-2.82%) |
Jul 16, 2020 | 13.33 | 13.49 | 12.93 | 13.11 | 2,152,593 | -0.88(-6.29%) |
Jul 15, 2020 | 13.12 | 14.14 | 12.94 | 13.99 | 2,983,654 | +1.88(+15.52%) |
Jul 14, 2020 | 12.04 | 12.17 | 11.79 | 12.11 | 1,600,737 | -0.32(-2.57%) |
Jul 13, 2020 | 13.33 | 13.44 | 12.41 | 12.43 | 1,730,504 | -0.63(-4.82%) |
Jul 10, 2020 | 12.06 | 13.08 | 11.84 | 13.06 | 2,425,200 | +1.19(+10.03%) |
Jul 09, 2020 | 13.03 | 13.11 | 11.86 | 11.87 | 2,344,288 | -0.85(-6.68%) |
Jul 08, 2020 | 12.01 | 12.82 | 11.83 | 12.72 | 2,123,050 | +0.63(+5.21%) |
Jul 07, 2020 | 12.50 | 12.51 | 12.08 | 12.09 | 1,346,263 | -0.67(-5.25%) |
Jul 06, 2020 | 13.02 | 13.09 | 12.27 | 12.76 | 2,046,091 | +0.03(+0.24%) |
Jul 02, 2020 | 13.50 | 13.56 | 12.67 | 12.73 | 2,371,500 | +0.06(+0.47%) |