Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.03 | 16.06 | 15.53 | 15.63 | 173,376 | -0.35(-2.19%) |
Sep 29, 2020 | 15.46 | 16.10 | 15.40 | 15.98 | 267,855 | +0.74(+4.86%) |
Sep 28, 2020 | 14.66 | 15.42 | 14.66 | 15.24 | 179,134 | +0.66(+4.53%) |
Sep 25, 2020 | 14.61 | 14.77 | 14.36 | 14.58 | 142,400 | -0.12(-0.85%) |
Sep 24, 2020 | 14.62 | 15.05 | 14.55 | 14.71 | 184,624 | +0.09(+0.58%) |
Sep 23, 2020 | 14.95 | 15.11 | 14.59 | 14.62 | 188,655 | -0.41(-2.73%) |
Sep 22, 2020 | 14.96 | 15.11 | 14.49 | 15.03 | 186,000 | +0.22(+1.49%) |
Sep 21, 2020 | 15.15 | 15.16 | 14.45 | 14.81 | 230,536 | -0.58(-3.77%) |
Sep 18, 2020 | 14.77 | 15.67 | 14.67 | 15.39 | 501,400 | +0.89(+6.14%) |
Sep 17, 2020 | 14.36 | 14.71 | 14.19 | 14.50 | 116,708 | -0.12(-0.82%) |
Sep 16, 2020 | 14.76 | 14.97 | 14.60 | 14.62 | 127,449 | -0.06(-0.41%) |
Sep 15, 2020 | 14.88 | 15.01 | 14.46 | 14.68 | 141,241 | -0.07(-0.47%) |
Sep 14, 2020 | 15.03 | 15.03 | 14.33 | 14.75 | 213,591 | -0.13(-0.87%) |
Sep 11, 2020 | 14.51 | 15.04 | 14.39 | 14.88 | 292,600 | +0.61(+4.27%) |
Sep 10, 2020 | 13.62 | 14.34 | 13.59 | 14.27 | 308,863 | +0.74(+5.47%) |
Sep 09, 2020 | 13.42 | 13.77 | 13.42 | 13.53 | 171,115 | +0.13(+0.97%) |
Sep 08, 2020 | 13.38 | 13.56 | 13.02 | 13.40 | 139,934 | -0.18(-1.33%) |
Sep 04, 2020 | 13.70 | 13.70 | 13.12 | 13.58 | 168,700 | +0.01(+0.07%) |
Sep 03, 2020 | 14.12 | 14.12 | 13.36 | 13.57 | 277,943 | -0.56(-3.96%) |
Sep 02, 2020 | 14.03 | 14.18 | 13.65 | 14.13 | 102,088 | +0.20(+1.44%) |
Sep 01, 2020 | 13.52 | 14.01 | 13.40 | 13.93 | 163,047 | +0.31(+2.28%) |
Aug 31, 2020 | 13.83 | 13.83 | 13.52 | 13.62 | 170,379 | -0.08(-0.58%) |
Aug 28, 2020 | 13.73 | 13.73 | 13.49 | 13.70 | 118,400 | +0.12(+0.88%) |
Aug 27, 2020 | 13.83 | 13.99 | 13.48 | 13.58 | 207,427 | -0.32(-2.30%) |
Aug 26, 2020 | 13.56 | 13.97 | 13.35 | 13.90 | 332,143 | +0.31(+2.28%) |
Aug 25, 2020 | 13.56 | 13.65 | 13.16 | 13.59 | 124,670 | +0.16(+1.19%) |
Aug 24, 2020 | 13.46 | 13.61 | 13.25 | 13.43 | 73,106 | +0.15(+1.13%) |
Aug 21, 2020 | 13.61 | 13.61 | 13.16 | 13.28 | 106,800 | -0.33(-2.42%) |
Aug 20, 2020 | 13.62 | 13.96 | 13.49 | 13.61 | 121,754 | -0.21(-1.52%) |
Aug 19, 2020 | 13.94 | 14.18 | 13.68 | 13.82 | 172,297 | -0.18(-1.29%) |
Aug 18, 2020 | 14.52 | 14.61 | 13.93 | 14.00 | 111,995 | -0.46(-3.18%) |
Aug 17, 2020 | 13.99 | 14.62 | 13.79 | 14.46 | 294,972 | +0.63(+4.56%) |
Aug 14, 2020 | 13.47 | 13.91 | 13.40 | 13.83 | 195,800 | +0.27(+1.99%) |
Aug 13, 2020 | 13.80 | 13.85 | 13.45 | 13.56 | 114,847 | -0.20(-1.45%) |
Aug 12, 2020 | 13.86 | 14.18 | 13.55 | 13.76 | 143,577 | -0.06(-0.43%) |
Aug 11, 2020 | 14.74 | 14.95 | 13.68 | 13.82 | 319,946 | +0.00(+0.00%) |
Aug 10, 2020 | 14.42 | 14.61 | 13.78 | 13.82 | 135,270 | -0.48(-3.36%) |
Aug 07, 2020 | 13.18 | 14.64 | 13.18 | 14.30 | 359,900 | +1.54(+12.07%) |
Aug 06, 2020 | 12.67 | 12.80 | 12.48 | 12.76 | 109,921 | +0.03(+0.24%) |
Aug 05, 2020 | 12.53 | 12.77 | 12.28 | 12.73 | 120,844 | +0.41(+3.33%) |
Aug 04, 2020 | 12.62 | 12.62 | 12.28 | 12.32 | 88,827 | -0.27(-2.14%) |
Aug 03, 2020 | 12.21 | 12.64 | 12.07 | 12.59 | 124,382 | +0.47(+3.88%) |
Jul 31, 2020 | 12.09 | 12.14 | 11.73 | 12.12 | 121,500 | -0.06(-0.49%) |
Jul 30, 2020 | 11.89 | 12.22 | 11.75 | 12.18 | 87,854 | +0.06(+0.50%) |
Jul 29, 2020 | 11.62 | 12.20 | 11.62 | 12.12 | 121,147 | +0.50(+4.30%) |
Jul 28, 2020 | 11.75 | 11.90 | 11.51 | 11.62 | 135,058 | -0.24(-2.02%) |
Jul 27, 2020 | 11.35 | 11.97 | 11.31 | 11.86 | 101,407 | +0.56(+4.96%) |
Jul 24, 2020 | 11.52 | 11.59 | 11.27 | 11.30 | 89,800 | -0.33(-2.84%) |
Jul 23, 2020 | 11.24 | 11.67 | 11.24 | 11.63 | 136,368 | +0.35(+3.10%) |
Jul 22, 2020 | 11.44 | 11.57 | 11.22 | 11.28 | 66,336 | -0.26(-2.21%) |
Jul 21, 2020 | 11.43 | 11.63 | 11.31 | 11.54 | 90,670 | +0.26(+2.26%) |
Jul 20, 2020 | 11.35 | 11.42 | 11.09 | 11.28 | 95,237 | -0.09(-0.79%) |
Jul 17, 2020 | 11.15 | 11.46 | 11.09 | 11.37 | 98,200 | +0.29(+2.62%) |
Jul 16, 2020 | 11.15 | 11.33 | 10.82 | 11.08 | 103,559 | -0.19(-1.69%) |
Jul 15, 2020 | 10.99 | 11.41 | 10.91 | 11.27 | 131,516 | +0.53(+4.93%) |
Jul 14, 2020 | 10.64 | 10.88 | 10.54 | 10.74 | 165,531 | +0.04(+0.42%) |
Jul 13, 2020 | 10.87 | 11.06 | 10.69 | 10.70 | 148,982 | -0.11(-0.97%) |
Jul 10, 2020 | 10.73 | 10.90 | 10.65 | 10.80 | 121,500 | +0.10(+0.93%) |
Jul 09, 2020 | 10.85 | 10.97 | 10.47 | 10.70 | 202,494 | -0.14(-1.29%) |
Jul 08, 2020 | 10.62 | 10.99 | 10.61 | 10.84 | 176,707 | +0.27(+2.55%) |
Jul 07, 2020 | 11.25 | 11.25 | 10.52 | 10.57 | 186,671 | -0.81(-7.12%) |
Jul 06, 2020 | 11.51 | 11.61 | 11.26 | 11.38 | 157,970 | +0.19(+1.70%) |
Jul 02, 2020 | 11.44 | 11.55 | 11.12 | 11.19 | 207,500 | +0.01(+0.09%) |