Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.21 | 17.08 | 16.21 | 16.92 | 1,020,140 | +0.73(+4.51%) |
Sep 29, 2020 | 15.94 | 16.26 | 15.72 | 16.19 | 438,771 | +0.24(+1.50%) |
Sep 28, 2020 | 15.00 | 16.50 | 14.96 | 15.95 | 713,360 | +1.00(+6.69%) |
Sep 25, 2020 | 14.15 | 15.03 | 14.13 | 14.95 | 285,500 | +0.76(+5.36%) |
Sep 24, 2020 | 13.95 | 14.22 | 13.67 | 14.19 | 237,423 | +0.21(+1.50%) |
Sep 23, 2020 | 14.65 | 14.86 | 13.90 | 13.98 | 241,720 | -0.61(-4.18%) |
Sep 22, 2020 | 14.55 | 14.71 | 14.01 | 14.59 | 213,582 | +0.09(+0.62%) |
Sep 21, 2020 | 14.90 | 14.98 | 14.29 | 14.50 | 286,162 | -0.59(-3.91%) |
Sep 18, 2020 | 14.77 | 15.21 | 14.56 | 15.09 | 612,600 | +0.47(+3.21%) |
Sep 17, 2020 | 14.48 | 14.83 | 14.26 | 14.62 | 242,511 | +0.17(+1.18%) |
Sep 16, 2020 | 14.27 | 14.89 | 14.06 | 14.45 | 256,807 | +0.30(+2.12%) |
Sep 15, 2020 | 14.16 | 14.56 | 14.04 | 14.15 | 174,948 | +0.01(+0.07%) |
Sep 14, 2020 | 13.60 | 14.56 | 13.47 | 14.14 | 400,197 | +0.77(+5.76%) |
Sep 11, 2020 | 13.88 | 13.95 | 13.23 | 13.37 | 193,300 | -0.39(-2.83%) |
Sep 10, 2020 | 13.50 | 14.18 | 13.50 | 13.76 | 328,790 | +0.37(+2.76%) |
Sep 09, 2020 | 13.24 | 13.65 | 13.18 | 13.39 | 341,030 | +0.37(+2.84%) |
Sep 08, 2020 | 12.16 | 13.28 | 12.14 | 13.02 | 276,181 | +0.44(+3.50%) |
Sep 04, 2020 | 12.75 | 12.84 | 11.85 | 12.58 | 348,700 | -0.15(-1.18%) |
Sep 03, 2020 | 13.05 | 13.31 | 12.30 | 12.73 | 369,774 | -0.48(-3.63%) |
Sep 02, 2020 | 12.20 | 13.40 | 12.12 | 13.21 | 409,487 | +0.94(+7.66%) |
Sep 01, 2020 | 12.55 | 12.67 | 12.02 | 12.27 | 205,217 | -0.34(-2.70%) |
Aug 31, 2020 | 12.69 | 12.76 | 12.26 | 12.61 | 247,881 | +0.10(+0.80%) |
Aug 28, 2020 | 12.10 | 12.83 | 12.00 | 12.51 | 236,600 | +0.41(+3.39%) |
Aug 27, 2020 | 12.00 | 12.32 | 11.55 | 12.10 | 319,839 | -0.05(-0.41%) |
Aug 26, 2020 | 11.83 | 12.46 | 11.72 | 12.15 | 287,668 | +0.30(+2.53%) |
Aug 25, 2020 | 11.74 | 11.92 | 11.36 | 11.85 | 389,156 | +0.11(+0.94%) |
Aug 24, 2020 | 12.88 | 13.03 | 11.69 | 11.74 | 785,368 | -1.13(-8.78%) |
Aug 21, 2020 | 12.66 | 13.05 | 12.42 | 12.87 | 658,300 | +0.12(+0.94%) |
Aug 20, 2020 | 13.29 | 13.39 | 12.75 | 12.75 | 457,288 | -0.68(-5.06%) |
Aug 19, 2020 | 13.85 | 14.14 | 13.25 | 13.43 | 516,262 | -0.43(-3.10%) |
Aug 18, 2020 | 14.27 | 14.33 | 13.79 | 13.86 | 467,443 | -0.53(-3.68%) |
Aug 17, 2020 | 13.27 | 14.61 | 13.27 | 14.39 | 505,992 | +1.12(+8.44%) |
Aug 14, 2020 | 13.46 | 13.62 | 13.00 | 13.27 | 376,300 | -0.12(-0.90%) |
Aug 13, 2020 | 13.07 | 13.70 | 12.90 | 13.39 | 484,047 | +0.37(+2.84%) |
Aug 12, 2020 | 12.71 | 13.26 | 12.71 | 13.02 | 356,970 | +0.27(+2.12%) |
Aug 11, 2020 | 13.33 | 13.40 | 12.70 | 12.75 | 284,977 | -0.52(-3.92%) |
Aug 10, 2020 | 12.95 | 13.37 | 12.72 | 13.27 | 401,660 | +0.48(+3.75%) |
Aug 07, 2020 | 12.50 | 13.10 | 12.47 | 12.79 | 476,200 | +0.64(+5.27%) |
Aug 06, 2020 | 12.71 | 12.80 | 12.00 | 12.15 | 648,759 | -0.96(-7.32%) |
Aug 05, 2020 | 13.39 | 13.68 | 12.30 | 13.11 | 1,018,031 | -0.28(-2.09%) |
Aug 04, 2020 | 14.07 | 14.15 | 13.30 | 13.39 | 473,265 | -0.69(-4.90%) |
Aug 03, 2020 | 13.36 | 14.20 | 13.36 | 14.08 | 340,504 | +0.53(+3.91%) |
Jul 31, 2020 | 14.07 | 14.47 | 13.10 | 13.55 | 689,700 | -0.68(-4.78%) |
Jul 30, 2020 | 13.75 | 14.45 | 13.71 | 14.23 | 512,191 | +0.34(+2.45%) |
Jul 29, 2020 | 14.71 | 15.15 | 13.72 | 13.89 | 1,086,124 | -1.04(-6.97%) |
Jul 28, 2020 | 15.40 | 15.75 | 14.86 | 14.93 | 621,552 | -0.57(-3.68%) |
Jul 27, 2020 | 15.70 | 15.80 | 14.76 | 15.50 | 509,535 | -0.09(-0.58%) |
Jul 24, 2020 | 15.75 | 15.93 | 15.05 | 15.59 | 576,100 | -0.24(-1.52%) |
Jul 23, 2020 | 16.21 | 17.20 | 15.62 | 15.83 | 1,491,908 | +0.08(+0.51%) |
Jul 22, 2020 | 15.73 | 15.93 | 15.35 | 15.75 | 799,021 | +0.21(+1.35%) |
Jul 21, 2020 | 15.81 | 16.18 | 15.40 | 15.54 | 989,894 | +0.07(+0.45%) |
Jul 20, 2020 | 14.43 | 15.66 | 14.28 | 15.47 | 990,765 | +0.89(+6.10%) |
Jul 17, 2020 | 13.89 | 14.84 | 13.74 | 14.58 | 1,197,200 | +1.15(+8.56%) |
Jul 16, 2020 | 12.90 | 13.64 | 12.64 | 13.43 | 426,773 | +0.49(+3.79%) |
Jul 15, 2020 | 13.00 | 13.29 | 12.77 | 12.94 | 609,129 | +0.01(+0.08%) |
Jul 14, 2020 | 12.70 | 13.13 | 12.38 | 12.93 | 683,517 | +0.11(+0.86%) |
Jul 13, 2020 | 13.40 | 13.97 | 12.75 | 12.82 | 1,320,134 | -0.43(-3.25%) |
Jul 10, 2020 | 13.20 | 13.49 | 13.01 | 13.25 | 601,500 | +0.08(+0.61%) |
Jul 09, 2020 | 12.99 | 13.28 | 12.31 | 13.17 | 753,987 | +0.34(+2.65%) |
Jul 08, 2020 | 12.90 | 13.18 | 12.06 | 12.83 | 1,423,038 | +0.35(+2.80%) |
Jul 07, 2020 | 12.03 | 12.56 | 11.88 | 12.48 | 759,893 | +0.36(+2.97%) |
Jul 06, 2020 | 12.30 | 12.48 | 11.35 | 12.12 | 706,263 | -0.08(-0.66%) |
Jul 02, 2020 | 11.30 | 12.23 | 11.30 | 12.20 | 655,200 | +1.01(+9.03%) |