Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.44 | 10.52 | 10.10 | 10.30 | 1,322,265 | -0.15(-1.44%) |
Sep 29, 2020 | 10.28 | 10.62 | 10.16 | 10.45 | 706,832 | +0.11(+1.06%) |
Sep 28, 2020 | 10.98 | 10.98 | 10.19 | 10.34 | 760,875 | -0.47(-4.35%) |
Sep 25, 2020 | 10.43 | 10.91 | 10.43 | 10.81 | 1,663,500 | +0.31(+2.95%) |
Sep 24, 2020 | 11.16 | 11.24 | 10.29 | 10.50 | 1,544,031 | -0.77(-6.83%) |
Sep 23, 2020 | 11.69 | 11.82 | 11.24 | 11.27 | 906,331 | -0.60(-5.05%) |
Sep 22, 2020 | 11.59 | 11.97 | 11.44 | 11.87 | 1,553,670 | +0.33(+2.86%) |
Sep 21, 2020 | 12.01 | 12.03 | 11.43 | 11.54 | 1,522,101 | -0.84(-6.79%) |
Sep 18, 2020 | 13.01 | 13.08 | 12.07 | 12.38 | 6,735,800 | -0.45(-3.51%) |
Sep 17, 2020 | 12.55 | 12.96 | 12.38 | 12.83 | 342,890 | -0.02(-0.16%) |
Sep 16, 2020 | 12.95 | 13.31 | 12.74 | 12.85 | 667,714 | +0.02(+0.16%) |
Sep 15, 2020 | 12.87 | 13.13 | 12.71 | 12.83 | 711,613 | +0.13(+1.02%) |
Sep 14, 2020 | 12.09 | 12.90 | 12.09 | 12.70 | 1,082,650 | +0.81(+6.81%) |
Sep 11, 2020 | 11.74 | 12.29 | 11.64 | 11.89 | 1,489,500 | +0.31(+2.68%) |
Sep 10, 2020 | 11.94 | 12.23 | 11.53 | 11.58 | 955,267 | -0.34(-2.85%) |
Sep 09, 2020 | 11.93 | 12.14 | 11.79 | 11.92 | 1,916,717 | +0.22(+1.88%) |
Sep 08, 2020 | 11.39 | 11.95 | 11.20 | 11.70 | 759,913 | +0.09(+0.78%) |
Sep 04, 2020 | 11.85 | 12.05 | 11.00 | 11.61 | 769,200 | -0.34(-2.85%) |
Sep 03, 2020 | 12.09 | 12.29 | 11.63 | 11.95 | 970,919 | -0.36(-2.92%) |
Sep 02, 2020 | 11.90 | 12.32 | 11.90 | 12.31 | 511,716 | +0.36(+3.01%) |
Sep 01, 2020 | 12.18 | 12.24 | 11.86 | 11.95 | 655,257 | -0.25(-2.05%) |
Aug 31, 2020 | 11.93 | 12.28 | 11.66 | 12.20 | 1,537,879 | +0.21(+1.75%) |
Aug 28, 2020 | 11.97 | 12.06 | 11.50 | 11.99 | 774,500 | +0.03(+0.25%) |
Aug 27, 2020 | 12.19 | 12.34 | 11.82 | 11.96 | 1,079,345 | -0.35(-2.84%) |
Aug 26, 2020 | 12.71 | 12.84 | 12.14 | 12.31 | 819,356 | -0.60(-4.65%) |
Aug 25, 2020 | 12.42 | 12.95 | 12.26 | 12.91 | 1,045,963 | +0.41(+3.28%) |
Aug 24, 2020 | 12.94 | 13.02 | 12.45 | 12.50 | 1,684,096 | -0.47(-3.62%) |
Aug 21, 2020 | 13.17 | 13.36 | 12.76 | 12.97 | 1,132,700 | -0.18(-1.37%) |
Aug 20, 2020 | 13.44 | 13.78 | 13.01 | 13.15 | 1,825,180 | +0.14(+1.08%) |
Aug 19, 2020 | 13.50 | 13.69 | 12.81 | 13.01 | 1,649,149 | -0.52(-3.84%) |
Aug 18, 2020 | 13.79 | 13.79 | 13.01 | 13.53 | 1,042,012 | -0.17(-1.24%) |
Aug 17, 2020 | 13.26 | 13.71 | 13.22 | 13.70 | 1,380,206 | +0.41(+3.09%) |
Aug 14, 2020 | 12.64 | 13.51 | 12.61 | 13.29 | 3,118,300 | +0.78(+6.24%) |
Aug 13, 2020 | 12.85 | 13.13 | 11.75 | 12.51 | 10,906,751 | -2.39(-16.04%) |
Aug 12, 2020 | 14.93 | 15.97 | 13.36 | 14.90 | 2,173,442 | -0.69(-4.43%) |
Aug 11, 2020 | 18.72 | 18.72 | 15.56 | 15.59 | 2,226,054 | -3.11(-16.63%) |
Aug 10, 2020 | 18.48 | 18.85 | 18.01 | 18.70 | 748,572 | +0.24(+1.30%) |
Aug 07, 2020 | 17.77 | 19.25 | 17.77 | 18.46 | 601,100 | +0.67(+3.77%) |
Aug 06, 2020 | 18.18 | 18.59 | 17.67 | 17.79 | 329,158 | -0.41(-2.25%) |
Aug 05, 2020 | 17.91 | 18.37 | 17.61 | 18.20 | 463,906 | +0.56(+3.17%) |
Aug 04, 2020 | 17.90 | 18.03 | 17.38 | 17.64 | 560,448 | -0.24(-1.34%) |
Aug 03, 2020 | 16.80 | 18.07 | 16.71 | 17.88 | 1,152,541 | +1.11(+6.62%) |
Jul 31, 2020 | 17.74 | 17.74 | 16.55 | 16.77 | 1,107,200 | -0.89(-5.04%) |
Jul 30, 2020 | 16.58 | 17.83 | 16.53 | 17.66 | 685,442 | +0.81(+4.81%) |
Jul 29, 2020 | 16.69 | 17.10 | 16.53 | 16.85 | 650,323 | +0.20(+1.20%) |
Jul 28, 2020 | 17.61 | 17.61 | 16.59 | 16.65 | 730,225 | -0.99(-5.61%) |
Jul 27, 2020 | 17.37 | 17.67 | 16.75 | 17.64 | 1,224,192 | +0.43(+2.50%) |
Jul 24, 2020 | 17.20 | 17.49 | 16.60 | 17.21 | 737,500 | -0.06(-0.35%) |
Jul 23, 2020 | 17.19 | 17.88 | 17.08 | 17.27 | 806,636 | -0.11(-0.63%) |
Jul 22, 2020 | 16.87 | 17.70 | 16.87 | 17.38 | 836,828 | +0.60(+3.58%) |
Jul 21, 2020 | 17.24 | 17.75 | 16.59 | 16.78 | 1,069,155 | -0.60(-3.45%) |
Jul 20, 2020 | 18.10 | 18.48 | 17.23 | 17.38 | 856,989 | -0.91(-4.98%) |
Jul 17, 2020 | 17.53 | 18.64 | 17.43 | 18.29 | 1,022,200 | +0.76(+4.34%) |
Jul 16, 2020 | 17.91 | 17.99 | 17.30 | 17.53 | 1,448,988 | -0.55(-3.04%) |
Jul 15, 2020 | 19.05 | 19.24 | 17.93 | 18.08 | 890,093 | -0.34(-1.85%) |
Jul 14, 2020 | 17.91 | 18.57 | 17.61 | 18.42 | 1,535,865 | +0.14(+0.77%) |
Jul 13, 2020 | 20.00 | 20.85 | 18.20 | 18.28 | 1,809,531 | -1.60(-8.05%) |
Jul 10, 2020 | 21.07 | 21.19 | 19.74 | 19.88 | 1,042,300 | -1.25(-5.92%) |
Jul 09, 2020 | 21.62 | 21.77 | 20.67 | 21.13 | 444,630 | -0.51(-2.36%) |
Jul 08, 2020 | 21.16 | 21.92 | 20.68 | 21.64 | 840,824 | +1.16(+5.66%) |
Jul 07, 2020 | 20.45 | 21.36 | 20.20 | 20.48 | 600,532 | +0.02(+0.10%) |
Jul 06, 2020 | 21.22 | 21.28 | 20.41 | 20.46 | 800,057 | -0.36(-1.73%) |
Jul 02, 2020 | 21.44 | 21.47 | 20.47 | 20.82 | 484,600 | -0.26(-1.23%) |