Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.23 | 12.33 | 11.99 | 12.03 | 26,231 | -0.13(-1.05%) |
Sep 29, 2020 | 12.20 | 12.20 | 12.00 | 12.15 | 296,481 | -0.39(-3.08%) |
Sep 28, 2020 | 12.25 | 12.54 | 12.25 | 12.54 | 43,203 | +0.58(+4.88%) |
Sep 25, 2020 | 11.95 | 11.99 | 11.87 | 11.96 | 5,633 | -0.13(-1.09%) |
Sep 24, 2020 | 11.98 | 12.28 | 11.89 | 12.09 | 11,916 | +0.00(+0.01%) |
Sep 23, 2020 | 12.70 | 12.70 | 12.09 | 12.09 | 5,944 | -0.65(-5.10%) |
Sep 22, 2020 | 13.07 | 13.08 | 12.72 | 12.74 | 18,292 | -0.03(-0.24%) |
Sep 21, 2020 | 12.89 | 12.89 | 12.48 | 12.77 | 34,928 | -0.48(-3.61%) |
Sep 18, 2020 | 13.33 | 13.43 | 13.18 | 13.25 | 11,873 | -0.11(-0.84%) |
Sep 17, 2020 | 13.26 | 13.36 | 13.17 | 13.36 | 9,956 | -0.01(-0.07%) |
Sep 16, 2020 | 12.98 | 13.58 | 12.98 | 13.37 | 7,799 | +0.61(+4.76%) |
Sep 15, 2020 | 12.97 | 13.00 | 12.74 | 12.76 | 108,657 | -0.09(-0.73%) |
Sep 14, 2020 | 12.65 | 12.94 | 12.55 | 12.85 | 11,417 | +0.28(+2.23%) |
Sep 11, 2020 | 12.68 | 12.68 | 12.45 | 12.57 | 36,582 | -0.06(-0.44%) |
Sep 10, 2020 | 13.14 | 13.14 | 12.59 | 12.63 | 14,121 | -0.65(-4.88%) |
Sep 09, 2020 | 13.19 | 13.38 | 13.17 | 13.28 | 78,865 | +0.14(+1.09%) |
Sep 08, 2020 | 13.55 | 13.55 | 13.10 | 13.13 | 100,721 | -0.75(-5.42%) |
Sep 04, 2020 | 14.09 | 14.09 | 13.64 | 13.89 | 29,843 | -0.02(-0.16%) |
Sep 03, 2020 | 13.96 | 14.26 | 13.87 | 13.91 | 5,654 | -0.15(-1.08%) |
Sep 02, 2020 | 14.33 | 14.33 | 14.06 | 14.06 | 6,298 | -0.27(-1.89%) |
Sep 01, 2020 | 14.27 | 14.36 | 14.24 | 14.33 | 4,163 | +0.04(+0.28%) |
Aug 31, 2020 | 14.49 | 14.49 | 14.29 | 14.29 | 3,580 | -0.40(-2.75%) |
Aug 28, 2020 | 14.47 | 14.71 | 14.47 | 14.70 | 6,952 | +0.21(+1.42%) |
Aug 27, 2020 | 14.31 | 14.51 | 14.30 | 14.49 | 4,369 | +0.13(+0.89%) |
Aug 26, 2020 | 14.73 | 14.73 | 14.36 | 14.36 | 6,517 | -0.44(-2.95%) |
Aug 25, 2020 | 15.02 | 15.02 | 14.65 | 14.80 | 12,148 | +0.02(+0.13%) |
Aug 24, 2020 | 14.50 | 14.96 | 14.50 | 14.78 | 21,801 | +0.41(+2.86%) |
Aug 21, 2020 | 14.62 | 14.62 | 14.32 | 14.37 | 10,161 | -0.39(-2.66%) |
Aug 20, 2020 | 14.85 | 14.87 | 14.74 | 14.76 | 3,527 | -0.31(-2.08%) |
Aug 19, 2020 | 15.22 | 15.29 | 15.08 | 15.08 | 11,220 | -0.05(-0.36%) |
Aug 18, 2020 | 15.41 | 15.41 | 15.12 | 15.13 | 5,229 | -0.42(-2.69%) |
Aug 17, 2020 | 15.45 | 15.56 | 15.40 | 15.55 | 26,460 | -0.04(-0.28%) |
Aug 14, 2020 | 15.45 | 15.59 | 15.43 | 15.59 | 7,701 | +0.25(+1.63%) |
Aug 13, 2020 | 15.49 | 15.49 | 15.32 | 15.34 | 2,762 | -0.32(-2.05%) |
Aug 12, 2020 | 15.67 | 15.71 | 15.50 | 15.66 | 14,581 | +0.26(+1.71%) |
Aug 11, 2020 | 15.93 | 16.08 | 15.38 | 15.40 | 20,113 | -0.25(-1.60%) |
Aug 10, 2020 | 15.20 | 15.65 | 15.20 | 15.65 | 12,219 | +0.68(+4.57%) |
Aug 07, 2020 | 14.74 | 14.97 | 14.59 | 14.97 | 26,527 | +0.20(+1.36%) |
Aug 06, 2020 | 14.94 | 15.01 | 14.74 | 14.76 | 19,310 | -0.19(-1.29%) |
Aug 05, 2020 | 14.97 | 15.13 | 14.80 | 14.96 | 12,763 | +0.32(+2.17%) |
Aug 04, 2020 | 14.49 | 14.70 | 14.49 | 14.64 | 6,386 | +0.36(+2.49%) |
Aug 03, 2020 | 14.11 | 14.29 | 14.00 | 14.29 | 10,240 | +0.21(+1.51%) |
Jul 31, 2020 | 14.09 | 14.09 | 13.81 | 14.07 | 8,022 | -0.17(-1.18%) |
Jul 30, 2020 | 14.19 | 14.33 | 13.97 | 14.24 | 8,489 | -0.30(-2.09%) |
Jul 29, 2020 | 14.12 | 14.54 | 14.12 | 14.54 | 6,423 | +0.43(+3.03%) |
Jul 28, 2020 | 14.35 | 14.35 | 14.12 | 14.12 | 6,013 | -0.20(-1.39%) |
Jul 27, 2020 | 14.24 | 14.34 | 14.21 | 14.32 | 15,809 | -0.16(-1.12%) |
Jul 24, 2020 | 14.48 | 14.53 | 14.46 | 14.48 | 86,107 | -0.04(-0.28%) |
Jul 23, 2020 | 14.40 | 14.52 | 14.39 | 14.52 | 9,913 | +0.03(+0.18%) |
Jul 22, 2020 | 14.57 | 14.57 | 14.29 | 14.49 | 13,897 | -0.21(-1.44%) |
Jul 21, 2020 | 14.17 | 14.86 | 14.17 | 14.71 | 29,927 | +0.99(+7.19%) |
Jul 20, 2020 | 13.91 | 14.00 | 13.72 | 13.72 | 8,619 | -0.17(-1.19%) |
Jul 17, 2020 | 14.20 | 14.20 | 13.85 | 13.88 | 11,873 | -0.27(-1.93%) |
Jul 16, 2020 | 13.95 | 14.37 | 13.95 | 14.16 | 9,908 | -0.09(-0.65%) |
Jul 15, 2020 | 13.98 | 14.29 | 13.81 | 14.25 | 80,519 | +0.60(+4.37%) |
Jul 14, 2020 | 13.06 | 13.65 | 12.99 | 13.65 | 45,265 | +0.55(+4.22%) |
Jul 13, 2020 | 13.50 | 13.50 | 13.10 | 13.10 | 12,566 | -0.24(-1.81%) |
Jul 10, 2020 | 12.88 | 13.34 | 12.86 | 13.34 | 5,241 | +0.26(+1.97%) |
Jul 09, 2020 | 13.69 | 13.69 | 13.08 | 13.08 | 7,880 | -0.64(-4.68%) |
Jul 08, 2020 | 13.67 | 13.79 | 13.53 | 13.73 | 8,413 | +0.07(+0.54%) |
Jul 07, 2020 | 13.85 | 13.95 | 13.65 | 13.65 | 25,639 | -0.42(-3.00%) |
Jul 06, 2020 | 14.27 | 14.27 | 13.85 | 14.08 | 15,044 | -0.03(-0.23%) |
Jul 02, 2020 | 14.19 | 14.29 | 14.05 | 14.11 | 5,776 | +0.32(+2.30%) |