Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.74 | 12.02 | 11.53 | 11.65 | 2,292,194 | +0.03(+0.24%) |
Sep 29, 2020 | 11.32 | 11.64 | 11.03 | 11.62 | 1,624,276 | +0.21(+1.82%) |
Sep 28, 2020 | 11.41 | 11.77 | 11.04 | 11.41 | 1,962,982 | +0.33(+2.98%) |
Sep 25, 2020 | 10.17 | 11.23 | 10.10 | 11.08 | 1,864,135 | +0.74(+7.16%) |
Sep 24, 2020 | 10.29 | 10.75 | 9.996 | 10.34 | 1,719,781 | -0.01(-0.14%) |
Sep 23, 2020 | 11.31 | 11.34 | 10.34 | 10.35 | 1,665,750 | -0.67(-6.07%) |
Sep 22, 2020 | 11.53 | 11.76 | 10.96 | 11.02 | 1,418,340 | -0.38(-3.31%) |
Sep 21, 2020 | 11.40 | 11.58 | 11.09 | 11.40 | 1,258,343 | -0.44(-3.74%) |
Sep 18, 2020 | 11.44 | 11.98 | 10.90 | 11.84 | 3,357,311 | +0.50(+4.41%) |
Sep 17, 2020 | 11.70 | 12.02 | 11.26 | 11.34 | 2,094,965 | -0.81(-6.67%) |
Sep 16, 2020 | 11.29 | 12.54 | 11.16 | 12.15 | 1,922,780 | +1.03(+9.24%) |
Sep 15, 2020 | 11.79 | 11.87 | 11.04 | 11.13 | 1,860,515 | -0.43(-3.71%) |
Sep 14, 2020 | 11.72 | 11.79 | 11.26 | 11.56 | 1,951,922 | -0.05(-0.45%) |
Sep 11, 2020 | 11.02 | 11.69 | 10.84 | 11.61 | 3,444,801 | +0.61(+5.57%) |
Sep 10, 2020 | 13.64 | 13.87 | 10.97 | 10.99 | 6,831,884 | -2.97(-21.27%) |
Sep 09, 2020 | 13.56 | 14.00 | 13.21 | 13.97 | 874,229 | +0.62(+4.66%) |
Sep 08, 2020 | 14.18 | 14.18 | 13.12 | 13.34 | 1,108,561 | -1.21(-8.30%) |
Sep 04, 2020 | 14.60 | 14.87 | 14.15 | 14.55 | 720,711 | +0.14(+0.98%) |
Sep 03, 2020 | 14.03 | 14.67 | 14.03 | 14.41 | 1,017,798 | +0.25(+1.80%) |
Sep 02, 2020 | 14.38 | 14.69 | 14.08 | 14.15 | 899,171 | -0.31(-2.15%) |
Sep 01, 2020 | 14.15 | 14.56 | 13.92 | 14.46 | 647,544 | +0.19(+1.32%) |
Aug 31, 2020 | 14.91 | 14.91 | 14.28 | 14.28 | 788,085 | -0.65(-4.36%) |
Aug 28, 2020 | 14.89 | 15.10 | 14.63 | 14.93 | 1,152,438 | +0.18(+1.22%) |
Aug 27, 2020 | 14.77 | 14.89 | 14.29 | 14.75 | 1,373,127 | +0.10(+0.71%) |
Aug 26, 2020 | 15.16 | 15.21 | 14.47 | 14.64 | 1,416,227 | -0.36(-2.39%) |
Aug 25, 2020 | 14.91 | 15.03 | 14.64 | 15.00 | 615,727 | +0.33(+2.25%) |
Aug 24, 2020 | 14.13 | 14.74 | 13.87 | 14.67 | 899,389 | +0.76(+5.49%) |
Aug 21, 2020 | 14.05 | 14.22 | 13.68 | 13.91 | 962,504 | -0.27(-1.93%) |
Aug 20, 2020 | 14.59 | 14.79 | 14.14 | 14.18 | 879,486 | -0.66(-4.45%) |
Aug 19, 2020 | 15.07 | 15.22 | 14.72 | 14.84 | 750,913 | -0.09(-0.63%) |
Aug 18, 2020 | 15.08 | 15.24 | 14.74 | 14.94 | 724,414 | -0.20(-1.31%) |
Aug 17, 2020 | 15.63 | 15.81 | 14.91 | 15.13 | 828,922 | -0.58(-3.66%) |
Aug 14, 2020 | 14.86 | 15.71 | 14.86 | 15.71 | 810,323 | +0.52(+3.41%) |
Aug 13, 2020 | 15.37 | 15.61 | 15.04 | 15.19 | 744,067 | -0.16(-1.04%) |
Aug 12, 2020 | 15.60 | 15.74 | 15.14 | 15.35 | 1,070,155 | +0.11(+0.74%) |
Aug 11, 2020 | 16.06 | 16.41 | 15.15 | 15.24 | 1,281,209 | -0.45(-2.88%) |
Aug 10, 2020 | 15.17 | 16.25 | 15.06 | 15.69 | 1,151,224 | +0.62(+4.13%) |
Aug 07, 2020 | 15.12 | 15.25 | 14.85 | 15.07 | 1,366,976 | -0.21(-1.36%) |
Aug 06, 2020 | 14.96 | 15.76 | 14.40 | 15.28 | 2,712,804 | +0.41(+2.79%) |
Aug 05, 2020 | 14.55 | 15.04 | 13.80 | 14.86 | 1,731,033 | +0.79(+5.63%) |
Aug 04, 2020 | 13.67 | 14.26 | 13.44 | 14.07 | 873,258 | +0.41(+3.04%) |
Aug 03, 2020 | 13.58 | 13.86 | 13.14 | 13.65 | 1,214,409 | +0.21(+1.54%) |
Jul 31, 2020 | 13.40 | 13.60 | 13.17 | 13.45 | 1,317,133 | -0.01(-0.07%) |
Jul 30, 2020 | 13.37 | 13.71 | 13.01 | 13.46 | 1,747,182 | -0.27(-1.99%) |
Jul 29, 2020 | 13.46 | 13.73 | 13.30 | 13.73 | 954,312 | +0.31(+2.32%) |
Jul 28, 2020 | 13.71 | 14.02 | 13.39 | 13.42 | 694,251 | -0.43(-3.13%) |
Jul 27, 2020 | 14.28 | 14.33 | 13.62 | 13.85 | 878,398 | -0.50(-3.48%) |
Jul 24, 2020 | 14.79 | 15.09 | 14.29 | 14.35 | 1,187,646 | -0.35(-2.37%) |
Jul 23, 2020 | 14.39 | 14.94 | 14.29 | 14.70 | 1,042,089 | +0.11(+0.78%) |
Jul 22, 2020 | 14.34 | 14.68 | 13.72 | 14.59 | 1,569,919 | +0.00(+0.00%) |
Jul 21, 2020 | 13.92 | 14.81 | 13.44 | 14.59 | 1,628,076 | +1.42(+10.82%) |
Jul 20, 2020 | 13.44 | 13.90 | 13.14 | 13.16 | 1,571,096 | +0.04(+0.29%) |
Jul 17, 2020 | 13.15 | 13.64 | 13.03 | 13.13 | 689,745 | -0.18(-1.35%) |
Jul 16, 2020 | 13.28 | 13.63 | 12.95 | 13.31 | 921,039 | -0.08(-0.56%) |
Jul 15, 2020 | 13.45 | 13.88 | 13.15 | 13.38 | 1,612,777 | +0.28(+2.16%) |
Jul 14, 2020 | 12.51 | 13.14 | 12.27 | 13.10 | 1,343,020 | +0.74(+5.95%) |
Jul 13, 2020 | 13.11 | 13.36 | 12.31 | 12.36 | 1,286,151 | -0.55(-4.24%) |
Jul 10, 2020 | 12.16 | 12.93 | 12.07 | 12.91 | 1,793,507 | +0.64(+5.23%) |
Jul 09, 2020 | 12.42 | 12.71 | 12.21 | 12.27 | 1,642,245 | -0.02(-0.15%) |
Jul 08, 2020 | 12.63 | 12.90 | 12.08 | 12.29 | 1,831,584 | -0.24(-1.88%) |
Jul 07, 2020 | 12.92 | 12.98 | 12.50 | 12.52 | 1,293,095 | -0.51(-3.91%) |
Jul 06, 2020 | 13.64 | 13.79 | 12.55 | 13.03 | 2,079,048 | -0.39(-2.88%) |
Jul 02, 2020 | 13.06 | 13.63 | 12.82 | 13.42 | 1,617,783 | +0.78(+6.19%) |