Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.40 | 10.72 | 10.34 | 10.45 | 695,944 | +0.12(+1.16%) |
Sep 29, 2020 | 10.64 | 10.67 | 10.31 | 10.33 | 593,533 | -0.34(-3.19%) |
Sep 28, 2020 | 10.90 | 10.98 | 10.52 | 10.67 | 518,746 | -0.07(-0.65%) |
Sep 25, 2020 | 10.71 | 10.81 | 10.61 | 10.74 | 444,700 | -0.02(-0.19%) |
Sep 24, 2020 | 10.78 | 10.88 | 10.61 | 10.76 | 484,084 | -0.09(-0.83%) |
Sep 23, 2020 | 11.30 | 11.36 | 10.84 | 10.85 | 555,800 | -0.34(-3.00%) |
Sep 22, 2020 | 11.29 | 11.35 | 10.93 | 11.19 | 533,236 | -0.07(-0.62%) |
Sep 21, 2020 | 11.48 | 11.48 | 11.12 | 11.26 | 759,371 | -0.31(-2.68%) |
Sep 18, 2020 | 11.70 | 11.79 | 11.46 | 11.56 | 1,944,900 | -0.04(-0.39%) |
Sep 17, 2020 | 11.46 | 11.63 | 11.34 | 11.61 | 468,704 | +0.00(+0.00%) |
Sep 16, 2020 | 11.21 | 11.74 | 11.21 | 11.61 | 825,712 | +0.41(+3.66%) |
Sep 15, 2020 | 11.43 | 11.62 | 11.12 | 11.20 | 552,053 | -0.19(-1.67%) |
Sep 14, 2020 | 11.55 | 11.66 | 11.33 | 11.39 | 1,675,823 | -0.08(-0.70%) |
Sep 11, 2020 | 11.64 | 11.70 | 11.35 | 11.47 | 402,500 | -0.14(-1.21%) |
Sep 10, 2020 | 12.12 | 12.23 | 11.59 | 11.61 | 881,395 | -0.11(-0.94%) |
Sep 09, 2020 | 11.34 | 11.75 | 11.32 | 11.72 | 1,332,833 | +0.41(+3.63%) |
Sep 08, 2020 | 11.64 | 11.72 | 11.23 | 11.31 | 554,179 | -0.23(-1.99%) |
Sep 04, 2020 | 11.71 | 11.78 | 11.24 | 11.54 | 668,500 | -0.13(-1.11%) |
Sep 03, 2020 | 11.89 | 12.20 | 11.61 | 11.67 | 839,783 | -0.29(-2.42%) |
Sep 02, 2020 | 11.26 | 11.97 | 11.06 | 11.96 | 1,831,957 | +0.78(+6.98%) |
Sep 01, 2020 | 11.74 | 11.86 | 11.12 | 11.18 | 987,826 | -0.53(-4.53%) |
Aug 31, 2020 | 11.58 | 11.89 | 11.55 | 11.71 | 1,144,319 | +0.05(+0.43%) |
Aug 28, 2020 | 11.75 | 11.90 | 11.42 | 11.66 | 645,500 | +0.00(+0.00%) |
Aug 27, 2020 | 11.50 | 11.73 | 11.17 | 11.66 | 1,512,994 | +0.09(+0.78%) |
Aug 26, 2020 | 11.90 | 11.91 | 11.54 | 11.57 | 1,070,398 | -0.38(-3.18%) |
Aug 25, 2020 | 12.25 | 12.33 | 11.92 | 11.95 | 1,700,569 | -0.32(-2.61%) |
Aug 24, 2020 | 12.75 | 12.84 | 12.20 | 12.27 | 883,212 | -0.46(-3.61%) |
Aug 21, 2020 | 13.20 | 13.23 | 12.42 | 12.73 | 2,051,400 | -0.46(-3.49%) |
Aug 20, 2020 | 13.25 | 13.31 | 13.07 | 13.19 | 600,495 | -0.12(-0.90%) |
Aug 19, 2020 | 13.45 | 13.58 | 13.27 | 13.31 | 494,418 | -0.17(-1.26%) |
Aug 18, 2020 | 13.91 | 13.97 | 13.42 | 13.48 | 816,115 | -0.35(-2.53%) |
Aug 17, 2020 | 13.99 | 13.99 | 13.80 | 13.83 | 660,574 | -0.13(-0.93%) |
Aug 14, 2020 | 13.81 | 13.99 | 13.73 | 13.96 | 368,000 | +0.11(+0.79%) |
Aug 13, 2020 | 13.85 | 13.91 | 13.67 | 13.85 | 405,798 | -0.05(-0.36%) |
Aug 12, 2020 | 13.71 | 14.18 | 13.71 | 13.90 | 626,381 | +0.31(+2.28%) |
Aug 11, 2020 | 13.65 | 13.82 | 13.46 | 13.59 | 618,766 | +0.02(+0.15%) |
Aug 10, 2020 | 13.55 | 13.72 | 13.49 | 13.57 | 365,909 | +0.06(+0.44%) |
Aug 07, 2020 | 13.35 | 13.57 | 13.32 | 13.51 | 463,300 | +0.08(+0.60%) |
Aug 06, 2020 | 13.40 | 13.58 | 13.19 | 13.43 | 385,096 | +0.01(+0.07%) |
Aug 05, 2020 | 13.60 | 13.61 | 13.20 | 13.42 | 2,208,093 | -0.02(-0.15%) |
Aug 04, 2020 | 13.72 | 13.78 | 13.39 | 13.44 | 416,848 | -0.37(-2.68%) |
Aug 03, 2020 | 13.71 | 14.07 | 13.61 | 13.81 | 759,159 | +0.27(+1.96%) |
Jul 31, 2020 | 13.71 | 13.75 | 13.23 | 13.54 | 617,600 | -0.23(-1.71%) |
Jul 30, 2020 | 13.75 | 13.85 | 13.45 | 13.78 | 643,831 | +0.49(+3.69%) |
Jul 29, 2020 | 13.75 | 13.87 | 13.23 | 13.29 | 726,322 | -0.43(-3.13%) |
Jul 28, 2020 | 13.83 | 13.90 | 13.69 | 13.72 | 353,775 | -0.17(-1.22%) |
Jul 27, 2020 | 13.29 | 13.90 | 13.29 | 13.89 | 556,046 | +0.64(+4.83%) |
Jul 24, 2020 | 13.55 | 13.60 | 13.12 | 13.25 | 354,900 | -0.32(-2.36%) |
Jul 23, 2020 | 13.84 | 13.93 | 13.52 | 13.57 | 414,837 | -0.26(-1.88%) |
Jul 22, 2020 | 13.94 | 14.10 | 13.65 | 13.83 | 534,435 | -0.16(-1.14%) |
Jul 21, 2020 | 14.39 | 14.43 | 13.91 | 13.99 | 465,798 | -0.33(-2.30%) |
Jul 20, 2020 | 14.50 | 14.64 | 14.31 | 14.32 | 313,876 | -0.17(-1.17%) |
Jul 17, 2020 | 14.23 | 14.50 | 14.18 | 14.49 | 440,000 | +0.21(+1.47%) |
Jul 16, 2020 | 14.23 | 14.30 | 14.05 | 14.28 | 355,622 | +0.00(+0.00%) |
Jul 15, 2020 | 13.99 | 14.35 | 13.95 | 14.28 | 561,316 | +0.48(+3.48%) |
Jul 14, 2020 | 13.42 | 13.81 | 13.25 | 13.80 | 1,210,724 | +0.36(+2.68%) |
Jul 13, 2020 | 13.63 | 13.87 | 13.44 | 13.44 | 664,721 | -0.02(-0.15%) |
Jul 10, 2020 | 13.53 | 13.56 | 13.23 | 13.46 | 852,800 | -0.12(-0.88%) |
Jul 09, 2020 | 13.63 | 13.71 | 13.27 | 13.58 | 453,328 | -0.04(-0.29%) |
Jul 08, 2020 | 13.61 | 13.63 | 13.39 | 13.62 | 463,042 | +0.01(+0.07%) |
Jul 07, 2020 | 13.69 | 13.88 | 13.56 | 13.61 | 603,021 | -0.19(-1.38%) |
Jul 06, 2020 | 14.08 | 14.12 | 13.62 | 13.80 | 680,924 | -0.19(-1.36%) |
Jul 02, 2020 | 14.09 | 14.16 | 13.80 | 13.99 | 525,400 | +0.06(+0.43%) |