Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.90 | 14.06 | 13.51 | 13.58 | 396,081 | -0.40(-2.86%) |
Sep 29, 2020 | 14.19 | 14.19 | 13.70 | 13.98 | 268,803 | -0.17(-1.20%) |
Sep 28, 2020 | 14.50 | 15.18 | 13.50 | 14.15 | 816,641 | +0.05(+0.35%) |
Sep 25, 2020 | 14.00 | 14.20 | 13.50 | 14.10 | 447,600 | +0.21(+1.51%) |
Sep 24, 2020 | 13.25 | 13.89 | 12.75 | 13.89 | 1,007,815 | +0.39(+2.89%) |
Sep 23, 2020 | 13.86 | 14.40 | 13.50 | 13.50 | 1,221,597 | -0.75(-5.26%) |
Sep 22, 2020 | 14.40 | 14.92 | 13.83 | 14.25 | 936,413 | -0.25(-1.72%) |
Sep 21, 2020 | 14.53 | 14.98 | 13.65 | 14.50 | 1,725,051 | -0.55(-3.65%) |
Sep 18, 2020 | 14.64 | 15.31 | 14.60 | 15.05 | 838,100 | +0.26(+1.76%) |
Sep 17, 2020 | 14.58 | 15.25 | 14.37 | 14.79 | 650,961 | -0.41(-2.70%) |
Sep 16, 2020 | 15.50 | 16.41 | 14.71 | 15.20 | 1,336,757 | -0.14(-0.91%) |
Sep 15, 2020 | 15.00 | 16.05 | 14.69 | 15.34 | 1,789,758 | +0.74(+5.07%) |
Sep 14, 2020 | 14.47 | 15.20 | 14.31 | 14.60 | 549,873 | +0.60(+4.29%) |
Sep 11, 2020 | 14.18 | 14.89 | 13.90 | 14.00 | 748,800 | -0.02(-0.14%) |
Sep 10, 2020 | 15.00 | 15.00 | 13.74 | 14.02 | 1,017,484 | -0.48(-3.31%) |
Sep 09, 2020 | 15.13 | 15.37 | 14.32 | 14.50 | 993,184 | -0.61(-4.04%) |
Sep 08, 2020 | 14.97 | 15.50 | 13.92 | 15.11 | 1,199,408 | -0.05(-0.33%) |
Sep 04, 2020 | 14.00 | 16.25 | 13.60 | 15.16 | 2,621,400 | +0.87(+6.09%) |
Sep 03, 2020 | 14.39 | 15.04 | 12.87 | 14.29 | 2,416,747 | -0.40(-2.72%) |
Sep 02, 2020 | 13.99 | 15.25 | 13.65 | 14.69 | 2,451,087 | +1.29(+9.63%) |
Sep 01, 2020 | 13.38 | 13.60 | 13.26 | 13.40 | 505,962 | -0.10(-0.74%) |
Aug 31, 2020 | 13.15 | 13.55 | 13.05 | 13.50 | 820,062 | +0.04(+0.30%) |
Aug 28, 2020 | 13.17 | 13.75 | 12.70 | 13.46 | 1,944,800 | +0.76(+5.98%) |
Aug 27, 2020 | 11.87 | 12.70 | 11.87 | 12.70 | 1,561,429 | +0.70(+5.83%) |
Aug 26, 2020 | 12.00 | 12.00 | 11.85 | 12.00 | 594,747 | -0.03(-0.25%) |
Aug 25, 2020 | 11.87 | 12.08 | 11.60 | 12.03 | 1,216,349 | -0.01(-0.08%) |
Aug 24, 2020 | 11.90 | 12.04 | 11.75 | 12.04 | 613,900 | +0.04(+0.33%) |
Aug 21, 2020 | 12.03 | 12.15 | 11.89 | 12.00 | 612,500 | -0.24(-1.96%) |
Aug 20, 2020 | 11.85 | 12.28 | 11.80 | 12.24 | 925,012 | +0.07(+0.58%) |
Aug 19, 2020 | 11.90 | 12.22 | 11.75 | 12.17 | 1,468,140 | +0.17(+1.42%) |
Aug 18, 2020 | 12.12 | 12.21 | 11.82 | 12.00 | 583,649 | -0.20(-1.64%) |
Aug 17, 2020 | 12.07 | 12.25 | 11.95 | 12.20 | 644,585 | +0.03(+0.25%) |
Aug 14, 2020 | 11.99 | 12.17 | 11.80 | 12.17 | 435,500 | -0.03(-0.25%) |
Aug 13, 2020 | 11.95 | 12.30 | 11.93 | 12.20 | 978,168 | +0.30(+2.52%) |
Aug 12, 2020 | 11.88 | 12.10 | 11.80 | 11.90 | 445,288 | -0.20(-1.65%) |
Aug 11, 2020 | 12.28 | 12.46 | 11.87 | 12.10 | 925,394 | -0.18(-1.47%) |
Aug 10, 2020 | 11.79 | 12.82 | 11.52 | 12.28 | 3,667,800 | +0.82(+7.16%) |
Aug 07, 2020 | 11.86 | 11.95 | 11.36 | 11.46 | 851,100 | -0.29(-2.47%) |
Aug 06, 2020 | 12.33 | 12.33 | 11.73 | 11.75 | 537,597 | -0.25(-2.08%) |
Aug 05, 2020 | 11.95 | 12.32 | 11.52 | 12.00 | 1,230,713 | +0.37(+3.18%) |
Aug 04, 2020 | 11.61 | 11.74 | 11.35 | 11.63 | 530,433 | -0.02(-0.17%) |
Aug 03, 2020 | 12.00 | 12.24 | 11.06 | 11.65 | 1,745,005 | -0.15(-1.27%) |
Jul 31, 2020 | 12.36 | 12.49 | 11.71 | 11.80 | 776,400 | -0.32(-2.64%) |
Jul 30, 2020 | 12.00 | 12.53 | 11.65 | 12.12 | 1,811,848 | +0.02(+0.17%) |
Jul 29, 2020 | 12.62 | 13.00 | 12.03 | 12.10 | 1,160,886 | -0.53(-4.20%) |
Jul 28, 2020 | 13.25 | 13.45 | 12.54 | 12.63 | 1,333,366 | -0.46(-3.51%) |
Jul 27, 2020 | 13.96 | 14.05 | 12.85 | 13.09 | 1,507,613 | -0.56(-4.10%) |
Jul 24, 2020 | 14.25 | 14.37 | 13.56 | 13.65 | 2,174,800 | -0.79(-5.47%) |
Jul 23, 2020 | 14.70 | 15.50 | 13.53 | 14.44 | 6,501,885 | -0.44(-2.96%) |
Jul 22, 2020 | 13.50 | 14.90 | 13.11 | 14.88 | 8,348,692 | +2.48(+20.00%) |
Jul 21, 2020 | 11.95 | 12.56 | 11.63 | 12.40 | 5,713,869 | +1.12(+9.93%) |
Jul 20, 2020 | 11.15 | 11.39 | 11.01 | 11.28 | 2,105,466 | +0.35(+3.20%) |
Jul 17, 2020 | 11.12 | 11.12 | 10.72 | 10.93 | 2,478,700 | +0.23(+2.15%) |
Jul 16, 2020 | 11.37 | 11.57 | 10.65 | 10.70 | 1,561,238 | -0.29(-2.64%) |
Jul 15, 2020 | 11.94 | 11.99 | 10.86 | 10.99 | 6,894,820 | +0.99(+9.90%) |
Jul 14, 2020 | 10.04 | 10.04 | 10.00 | 10.00 | 2,139 | +0.00(+0.00%) |
Jul 13, 2020 | 10.60 | 10.60 | 10.00 | 10.00 | 2,971 | -0.02(-0.20%) |
Jul 10, 2020 | 10.00 | 10.21 | 10.00 | 10.02 | 13,700 | +0.02(+0.20%) |
Jul 09, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 608 | +0.02(+0.20%) |
Jul 08, 2020 | 10.30 | 10.30 | 9.890 | 9.980 | 31,841 | -0.07(-0.70%) |
Jul 07, 2020 | 9.970 | 10.05 | 9.970 | 10.05 | 4,389 | +0.15(+1.52%) |
Jul 06, 2020 | 10.00 | 10.00 | 9.890 | 9.900 | 2,936 | -0.10(-1.00%) |
Jul 02, 2020 | 10.17 | 10.17 | 9.970 | 10.00 | 151,800 | +0.03(+0.30%) |