Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.24 | 13.39 | 12.93 | 13.05 | 105,961 | -0.20(-1.51%) |
Sep 29, 2020 | 13.13 | 13.30 | 13.08 | 13.25 | 73,065 | +0.12(+0.91%) |
Sep 28, 2020 | 13.11 | 13.20 | 12.96 | 13.13 | 88,473 | +0.16(+1.23%) |
Sep 25, 2020 | 12.76 | 13.07 | 12.71 | 12.97 | 124,500 | +0.19(+1.49%) |
Sep 24, 2020 | 12.74 | 13.03 | 12.66 | 12.78 | 131,172 | +0.02(+0.16%) |
Sep 23, 2020 | 13.17 | 13.30 | 12.75 | 12.76 | 206,401 | -0.51(-3.84%) |
Sep 22, 2020 | 12.96 | 13.30 | 12.90 | 13.27 | 203,636 | +0.33(+2.55%) |
Sep 21, 2020 | 12.84 | 13.15 | 12.75 | 12.94 | 205,726 | -0.09(-0.69%) |
Sep 18, 2020 | 13.17 | 13.17 | 12.53 | 13.03 | 371,200 | -0.07(-0.53%) |
Sep 17, 2020 | 13.01 | 13.21 | 12.97 | 13.10 | 218,990 | -0.11(-0.83%) |
Sep 16, 2020 | 13.27 | 13.44 | 13.17 | 13.21 | 273,018 | -0.17(-1.27%) |
Sep 15, 2020 | 13.36 | 13.52 | 13.28 | 13.38 | 156,102 | +0.02(+0.15%) |
Sep 14, 2020 | 13.48 | 13.62 | 13.30 | 13.36 | 99,705 | +0.02(+0.15%) |
Sep 11, 2020 | 13.27 | 13.52 | 13.24 | 13.34 | 168,400 | +0.14(+1.06%) |
Sep 10, 2020 | 13.18 | 13.56 | 13.16 | 13.20 | 242,653 | +0.13(+0.99%) |
Sep 09, 2020 | 13.37 | 13.44 | 13.02 | 13.07 | 140,395 | -0.14(-1.06%) |
Sep 08, 2020 | 13.09 | 13.35 | 13.00 | 13.21 | 210,928 | -0.06(-0.45%) |
Sep 04, 2020 | 13.67 | 13.67 | 12.94 | 13.27 | 152,900 | -0.24(-1.78%) |
Sep 03, 2020 | 14.09 | 14.09 | 13.33 | 13.51 | 249,657 | -0.66(-4.66%) |
Sep 02, 2020 | 13.79 | 14.49 | 13.77 | 14.17 | 198,382 | +0.30(+2.16%) |
Sep 01, 2020 | 13.69 | 14.18 | 13.48 | 13.87 | 530,924 | +0.23(+1.69%) |
Aug 31, 2020 | 14.20 | 14.25 | 13.60 | 13.64 | 332,556 | -0.56(-3.94%) |
Aug 28, 2020 | 14.65 | 14.65 | 14.03 | 14.20 | 313,100 | -0.46(-3.14%) |
Aug 27, 2020 | 15.15 | 15.19 | 14.54 | 14.66 | 577,828 | -0.65(-4.25%) |
Aug 26, 2020 | 16.72 | 17.14 | 15.26 | 15.31 | 560,768 | -0.65(-4.07%) |
Aug 25, 2020 | 15.23 | 15.99 | 14.99 | 15.96 | 461,390 | +0.89(+5.91%) |
Aug 24, 2020 | 16.88 | 16.88 | 15.04 | 15.07 | 398,763 | -1.65(-9.87%) |
Aug 21, 2020 | 17.13 | 17.13 | 16.62 | 16.72 | 133,300 | -0.46(-2.68%) |
Aug 20, 2020 | 17.18 | 17.39 | 17.01 | 17.18 | 188,383 | -0.28(-1.60%) |
Aug 19, 2020 | 18.00 | 18.00 | 16.64 | 17.46 | 276,447 | -0.44(-2.46%) |
Aug 18, 2020 | 17.70 | 17.94 | 17.26 | 17.90 | 246,115 | +0.31(+1.76%) |
Aug 17, 2020 | 16.54 | 18.08 | 16.29 | 17.59 | 566,841 | +1.19(+7.26%) |
Aug 14, 2020 | 16.64 | 16.73 | 16.20 | 16.40 | 100,300 | -0.34(-2.03%) |
Aug 13, 2020 | 16.12 | 16.75 | 16.11 | 16.74 | 88,146 | +0.43(+2.64%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.26 | 16.31 | 74,433 | -0.21(-1.27%) |
Aug 11, 2020 | 16.52 | 16.98 | 16.28 | 16.52 | 224,838 | +0.06(+0.36%) |
Aug 10, 2020 | 16.00 | 16.77 | 15.93 | 16.46 | 159,500 | +0.49(+3.07%) |
Aug 07, 2020 | 15.93 | 16.28 | 15.88 | 15.97 | 101,900 | -0.03(-0.19%) |
Aug 06, 2020 | 16.22 | 16.32 | 15.71 | 16.00 | 127,798 | -0.31(-1.90%) |
Aug 05, 2020 | 16.20 | 16.44 | 15.99 | 16.31 | 140,641 | +0.04(+0.25%) |
Aug 04, 2020 | 15.93 | 16.31 | 15.65 | 16.27 | 129,374 | +0.21(+1.31%) |
Aug 03, 2020 | 15.25 | 16.12 | 15.11 | 16.06 | 179,694 | +0.92(+6.08%) |
Jul 31, 2020 | 15.60 | 15.60 | 15.00 | 15.14 | 199,200 | -0.48(-3.07%) |
Jul 30, 2020 | 15.44 | 15.80 | 15.41 | 15.62 | 98,467 | +0.03(+0.19%) |
Jul 29, 2020 | 15.83 | 16.21 | 15.41 | 15.59 | 175,616 | -0.25(-1.58%) |
Jul 28, 2020 | 15.99 | 16.15 | 15.77 | 15.84 | 104,316 | -0.15(-0.94%) |
Jul 27, 2020 | 15.07 | 16.02 | 15.07 | 15.99 | 165,914 | +0.88(+5.82%) |
Jul 24, 2020 | 15.55 | 15.70 | 15.00 | 15.11 | 173,600 | -0.79(-4.97%) |
Jul 23, 2020 | 15.84 | 16.01 | 15.50 | 15.90 | 124,267 | -0.01(-0.06%) |
Jul 22, 2020 | 16.52 | 16.52 | 15.82 | 15.91 | 208,513 | -0.08(-0.50%) |
Jul 21, 2020 | 16.28 | 16.45 | 15.79 | 15.99 | 197,236 | +0.09(+0.57%) |
Jul 20, 2020 | 16.15 | 16.32 | 15.37 | 15.90 | 206,215 | -0.25(-1.55%) |
Jul 17, 2020 | 15.43 | 16.48 | 15.23 | 16.15 | 404,600 | +0.68(+4.40%) |
Jul 16, 2020 | 15.80 | 15.89 | 15.38 | 15.47 | 172,973 | -0.45(-2.83%) |
Jul 15, 2020 | 16.53 | 16.65 | 15.89 | 15.92 | 237,587 | -0.42(-2.57%) |
Jul 14, 2020 | 16.00 | 16.62 | 15.97 | 16.34 | 228,795 | +0.31(+1.93%) |
Jul 13, 2020 | 17.20 | 17.23 | 16.00 | 16.03 | 276,922 | -0.97(-5.71%) |
Jul 10, 2020 | 18.18 | 18.18 | 16.92 | 17.00 | 281,100 | -0.76(-4.28%) |
Jul 09, 2020 | 18.13 | 18.13 | 17.24 | 17.76 | 325,368 | -0.26(-1.44%) |
Jul 08, 2020 | 15.98 | 18.32 | 15.88 | 18.02 | 740,872 | +1.97(+12.27%) |
Jul 07, 2020 | 16.54 | 16.71 | 16.05 | 16.05 | 379,719 | -0.65(-3.89%) |
Jul 06, 2020 | 19.00 | 19.00 | 16.44 | 16.70 | 919,881 | -1.99(-10.65%) |
Jul 02, 2020 | 18.70 | 19.18 | 18.47 | 18.69 | 603,800 | +0.63(+3.49%) |