Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.03 | 12.17 | 11.60 | 11.73 | 49,278 | -0.11(-0.93%) |
Sep 29, 2020 | 11.78 | 12.13 | 11.39 | 11.84 | 68,229 | -0.03(-0.25%) |
Sep 28, 2020 | 11.84 | 12.23 | 11.75 | 11.87 | 38,670 | +0.23(+1.98%) |
Sep 25, 2020 | 11.23 | 11.86 | 11.14 | 11.64 | 44,900 | +0.53(+4.77%) |
Sep 24, 2020 | 11.35 | 11.73 | 11.06 | 11.11 | 95,899 | -0.26(-2.29%) |
Sep 23, 2020 | 11.87 | 12.32 | 11.36 | 11.37 | 115,873 | -0.46(-3.89%) |
Sep 22, 2020 | 12.56 | 12.56 | 11.80 | 11.83 | 113,400 | -0.63(-5.06%) |
Sep 21, 2020 | 12.84 | 13.14 | 12.17 | 12.46 | 115,835 | -0.81(-6.10%) |
Sep 18, 2020 | 12.56 | 13.58 | 11.81 | 13.27 | 457,800 | +0.90(+7.28%) |
Sep 17, 2020 | 12.62 | 13.99 | 12.30 | 12.37 | 116,366 | -0.46(-3.59%) |
Sep 16, 2020 | 12.28 | 13.75 | 12.21 | 12.83 | 94,558 | +0.59(+4.82%) |
Sep 15, 2020 | 11.78 | 12.30 | 11.58 | 12.24 | 64,667 | +0.85(+7.46%) |
Sep 14, 2020 | 11.52 | 11.71 | 11.21 | 11.39 | 96,338 | -0.11(-0.96%) |
Sep 11, 2020 | 11.89 | 11.90 | 11.30 | 11.50 | 80,700 | -0.34(-2.87%) |
Sep 10, 2020 | 11.76 | 11.91 | 11.65 | 11.84 | 60,009 | +0.04(+0.34%) |
Sep 09, 2020 | 12.11 | 12.16 | 11.47 | 11.80 | 58,501 | -0.03(-0.25%) |
Sep 08, 2020 | 12.46 | 12.46 | 11.51 | 11.83 | 49,788 | -0.33(-2.71%) |
Sep 04, 2020 | 13.00 | 13.00 | 11.17 | 12.16 | 133,300 | -0.72(-5.59%) |
Sep 03, 2020 | 12.93 | 12.93 | 12.41 | 12.88 | 35,932 | -0.20(-1.53%) |
Sep 02, 2020 | 12.69 | 13.12 | 11.86 | 13.08 | 53,136 | +0.30(+2.35%) |
Sep 01, 2020 | 13.04 | 13.46 | 12.70 | 12.78 | 32,295 | -0.41(-3.11%) |
Aug 31, 2020 | 13.79 | 13.79 | 13.12 | 13.19 | 43,252 | -0.58(-4.21%) |
Aug 28, 2020 | 13.72 | 13.87 | 13.28 | 13.77 | 21,100 | +0.22(+1.62%) |
Aug 27, 2020 | 13.41 | 13.73 | 13.18 | 13.55 | 23,088 | +0.30(+2.26%) |
Aug 26, 2020 | 12.88 | 13.36 | 12.60 | 13.25 | 50,988 | +0.39(+3.03%) |
Aug 25, 2020 | 12.83 | 13.22 | 12.61 | 12.86 | 43,528 | -0.31(-2.35%) |
Aug 24, 2020 | 13.56 | 14.00 | 13.00 | 13.17 | 45,867 | -0.26(-1.94%) |
Aug 21, 2020 | 14.11 | 14.11 | 13.29 | 13.43 | 27,400 | -0.87(-6.08%) |
Aug 20, 2020 | 14.47 | 14.89 | 14.20 | 14.30 | 47,399 | -0.23(-1.58%) |
Aug 19, 2020 | 14.11 | 14.66 | 13.95 | 14.53 | 27,661 | +0.48(+3.42%) |
Aug 18, 2020 | 14.03 | 14.05 | 13.75 | 14.05 | 28,214 | -0.15(-1.06%) |
Aug 17, 2020 | 14.21 | 14.37 | 13.98 | 14.20 | 21,887 | +0.07(+0.50%) |
Aug 14, 2020 | 14.01 | 14.16 | 13.93 | 14.13 | 15,400 | -0.07(-0.49%) |
Aug 13, 2020 | 14.14 | 14.29 | 14.00 | 14.20 | 24,350 | -0.07(-0.49%) |
Aug 12, 2020 | 14.33 | 14.56 | 14.05 | 14.27 | 28,692 | +0.27(+1.93%) |
Aug 11, 2020 | 13.64 | 14.19 | 13.57 | 14.00 | 65,200 | +0.57(+4.24%) |
Aug 10, 2020 | 14.70 | 14.70 | 13.22 | 13.43 | 53,891 | -0.94(-6.54%) |
Aug 07, 2020 | 13.92 | 14.48 | 13.92 | 14.37 | 58,600 | +0.33(+2.35%) |
Aug 06, 2020 | 13.66 | 14.08 | 13.63 | 14.04 | 63,718 | +0.37(+2.71%) |
Aug 05, 2020 | 13.32 | 13.76 | 13.09 | 13.67 | 34,584 | +0.47(+3.56%) |
Aug 04, 2020 | 12.87 | 13.22 | 12.82 | 13.20 | 44,961 | +0.22(+1.69%) |
Aug 03, 2020 | 12.55 | 13.07 | 12.25 | 12.98 | 50,743 | +0.55(+4.42%) |
Jul 31, 2020 | 12.55 | 12.55 | 12.00 | 12.43 | 59,300 | -0.17(-1.35%) |
Jul 30, 2020 | 12.05 | 12.76 | 12.03 | 12.60 | 46,662 | +0.30(+2.44%) |
Jul 29, 2020 | 12.18 | 12.47 | 12.08 | 12.30 | 67,420 | +0.26(+2.16%) |
Jul 28, 2020 | 12.19 | 12.64 | 11.95 | 12.04 | 75,398 | -0.32(-2.59%) |
Jul 27, 2020 | 13.13 | 13.49 | 12.22 | 12.36 | 108,932 | -0.81(-6.15%) |
Jul 24, 2020 | 13.42 | 13.49 | 13.00 | 13.17 | 39,300 | -0.41(-3.02%) |
Jul 23, 2020 | 13.82 | 14.22 | 13.50 | 13.58 | 39,884 | -0.33(-2.37%) |
Jul 22, 2020 | 13.81 | 14.18 | 13.80 | 13.91 | 57,294 | +0.10(+0.72%) |
Jul 21, 2020 | 13.80 | 14.02 | 13.57 | 13.81 | 77,390 | +0.19(+1.40%) |
Jul 20, 2020 | 13.85 | 14.10 | 13.38 | 13.62 | 82,488 | -0.27(-1.94%) |
Jul 17, 2020 | 14.06 | 14.22 | 13.69 | 13.89 | 73,700 | -0.15(-1.07%) |
Jul 16, 2020 | 14.29 | 14.56 | 13.90 | 14.04 | 82,667 | -0.40(-2.77%) |
Jul 15, 2020 | 13.70 | 14.59 | 13.70 | 14.44 | 97,231 | +0.88(+6.49%) |
Jul 14, 2020 | 14.18 | 14.23 | 13.08 | 13.56 | 94,197 | -0.59(-4.17%) |
Jul 13, 2020 | 14.35 | 14.77 | 13.76 | 14.15 | 169,716 | +0.11(+0.78%) |
Jul 10, 2020 | 11.60 | 14.14 | 11.60 | 14.04 | 275,200 | +3.09(+28.22%) |
Jul 09, 2020 | 11.75 | 12.19 | 10.57 | 10.95 | 139,822 | -0.76(-6.49%) |
Jul 08, 2020 | 12.48 | 12.69 | 11.55 | 11.71 | 142,563 | -0.79(-6.32%) |
Jul 07, 2020 | 13.13 | 13.20 | 12.46 | 12.50 | 65,861 | -0.82(-6.16%) |
Jul 06, 2020 | 13.71 | 13.71 | 13.12 | 13.32 | 22,222 | -0.01(-0.08%) |
Jul 02, 2020 | 13.38 | 13.69 | 12.83 | 13.33 | 41,000 | +0.27(+2.07%) |