Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.16 | 13.86 | 12.98 | 13.21 | 226,413 | +0.10(+0.76%) |
Sep 29, 2020 | 13.44 | 13.47 | 12.52 | 13.11 | 296,162 | -0.52(-3.82%) |
Sep 28, 2020 | 13.99 | 14.34 | 13.54 | 13.63 | 218,278 | +0.00(+0.00%) |
Sep 25, 2020 | 13.12 | 13.84 | 13.08 | 13.63 | 139,200 | +0.32(+2.40%) |
Sep 24, 2020 | 13.20 | 13.74 | 12.86 | 13.31 | 209,774 | +0.02(+0.15%) |
Sep 23, 2020 | 14.18 | 14.34 | 13.13 | 13.29 | 202,355 | -0.78(-5.54%) |
Sep 22, 2020 | 14.56 | 14.63 | 13.91 | 14.07 | 222,248 | -0.28(-1.95%) |
Sep 21, 2020 | 15.44 | 15.58 | 14.16 | 14.35 | 301,050 | -1.70(-10.59%) |
Sep 18, 2020 | 15.55 | 16.22 | 15.34 | 16.05 | 347,600 | +0.61(+3.95%) |
Sep 17, 2020 | 14.82 | 15.62 | 14.46 | 15.44 | 198,465 | +0.39(+2.59%) |
Sep 16, 2020 | 14.92 | 15.43 | 14.31 | 15.05 | 243,989 | +0.15(+1.01%) |
Sep 15, 2020 | 15.31 | 15.58 | 14.80 | 14.90 | 139,256 | -0.42(-2.74%) |
Sep 14, 2020 | 15.21 | 15.51 | 14.82 | 15.32 | 125,492 | +0.30(+2.00%) |
Sep 11, 2020 | 15.31 | 15.45 | 14.84 | 15.02 | 162,600 | -0.31(-2.02%) |
Sep 10, 2020 | 15.72 | 15.82 | 15.30 | 15.33 | 129,160 | -0.18(-1.16%) |
Sep 09, 2020 | 16.11 | 16.26 | 15.35 | 15.51 | 178,377 | -0.60(-3.72%) |
Sep 08, 2020 | 16.76 | 16.78 | 15.99 | 16.11 | 179,223 | -0.88(-5.18%) |
Sep 04, 2020 | 17.01 | 17.10 | 16.05 | 16.99 | 186,800 | +0.47(+2.85%) |
Sep 03, 2020 | 17.57 | 18.15 | 16.46 | 16.52 | 145,989 | -1.05(-5.98%) |
Sep 02, 2020 | 17.21 | 17.66 | 17.20 | 17.57 | 149,772 | +0.21(+1.21%) |
Sep 01, 2020 | 17.87 | 17.96 | 17.05 | 17.36 | 156,988 | -0.76(-4.19%) |
Aug 31, 2020 | 18.07 | 18.35 | 17.64 | 18.12 | 226,064 | -0.34(-1.84%) |
Aug 28, 2020 | 17.32 | 18.57 | 16.92 | 18.46 | 290,900 | +1.35(+7.89%) |
Aug 27, 2020 | 16.60 | 17.44 | 16.47 | 17.11 | 273,418 | +0.55(+3.32%) |
Aug 26, 2020 | 16.86 | 17.17 | 16.25 | 16.56 | 182,124 | -0.19(-1.13%) |
Aug 25, 2020 | 16.81 | 17.39 | 16.43 | 16.75 | 172,442 | +0.18(+1.09%) |
Aug 24, 2020 | 15.76 | 16.68 | 15.35 | 16.57 | 199,861 | +1.11(+7.18%) |
Aug 21, 2020 | 15.47 | 15.96 | 15.22 | 15.46 | 220,500 | -0.27(-1.72%) |
Aug 20, 2020 | 15.13 | 15.77 | 14.87 | 15.73 | 226,622 | +0.27(+1.75%) |
Aug 19, 2020 | 15.05 | 15.73 | 15.00 | 15.46 | 216,938 | +0.31(+2.05%) |
Aug 18, 2020 | 15.50 | 16.10 | 15.10 | 15.15 | 126,919 | -0.45(-2.88%) |
Aug 17, 2020 | 16.05 | 16.05 | 15.34 | 15.60 | 156,462 | -0.47(-2.92%) |
Aug 14, 2020 | 15.50 | 16.38 | 15.50 | 16.07 | 177,300 | +0.31(+1.97%) |
Aug 13, 2020 | 15.29 | 16.18 | 15.14 | 15.76 | 170,032 | +0.22(+1.42%) |
Aug 12, 2020 | 15.99 | 15.99 | 15.18 | 15.54 | 96,555 | +0.00(+0.00%) |
Aug 11, 2020 | 15.37 | 16.08 | 15.34 | 15.54 | 241,939 | +0.56(+3.74%) |
Aug 10, 2020 | 13.30 | 15.12 | 13.30 | 14.98 | 334,900 | +1.76(+13.31%) |
Aug 07, 2020 | 12.43 | 13.30 | 12.18 | 13.22 | 220,300 | +0.73(+5.84%) |
Aug 06, 2020 | 12.33 | 13.08 | 12.16 | 12.49 | 196,692 | +0.25(+2.04%) |
Aug 05, 2020 | 12.70 | 13.29 | 11.89 | 12.24 | 407,080 | -0.69(-5.34%) |
Aug 04, 2020 | 11.55 | 12.98 | 11.49 | 12.93 | 191,537 | +1.53(+13.42%) |
Aug 03, 2020 | 10.84 | 11.50 | 10.43 | 11.40 | 185,181 | +0.69(+6.44%) |
Jul 31, 2020 | 11.23 | 11.36 | 10.65 | 10.71 | 200,800 | -0.67(-5.89%) |
Jul 30, 2020 | 11.61 | 11.69 | 10.80 | 11.38 | 273,099 | -0.67(-5.56%) |
Jul 29, 2020 | 11.45 | 12.09 | 11.40 | 12.05 | 130,031 | +0.67(+5.89%) |
Jul 28, 2020 | 11.28 | 11.58 | 10.95 | 11.38 | 150,449 | +0.08(+0.71%) |
Jul 27, 2020 | 11.87 | 11.93 | 11.27 | 11.30 | 132,622 | -0.64(-5.36%) |
Jul 24, 2020 | 11.99 | 12.19 | 11.74 | 11.94 | 131,800 | -0.23(-1.89%) |
Jul 23, 2020 | 11.97 | 12.50 | 11.95 | 12.17 | 127,870 | +0.15(+1.25%) |
Jul 22, 2020 | 11.93 | 12.28 | 11.82 | 12.02 | 136,426 | -0.07(-0.58%) |
Jul 21, 2020 | 11.62 | 12.10 | 11.56 | 12.09 | 248,085 | +0.77(+6.80%) |
Jul 20, 2020 | 11.05 | 11.36 | 10.87 | 11.32 | 256,078 | +0.14(+1.25%) |
Jul 17, 2020 | 11.22 | 11.42 | 10.84 | 11.18 | 198,000 | -0.13(-1.15%) |
Jul 16, 2020 | 11.54 | 11.77 | 11.17 | 11.31 | 152,038 | -0.41(-3.50%) |
Jul 15, 2020 | 11.59 | 12.12 | 11.37 | 11.72 | 405,695 | +0.66(+5.97%) |
Jul 14, 2020 | 10.38 | 11.25 | 10.13 | 11.06 | 423,182 | +0.65(+6.24%) |
Jul 13, 2020 | 11.32 | 11.46 | 10.39 | 10.41 | 402,309 | -0.86(-7.63%) |
Jul 10, 2020 | 9.970 | 11.44 | 9.960 | 11.27 | 356,600 | +1.25(+12.48%) |
Jul 09, 2020 | 11.09 | 11.15 | 9.925 | 10.02 | 563,722 | -1.15(-10.30%) |
Jul 08, 2020 | 11.60 | 11.89 | 11.03 | 11.17 | 497,937 | -0.55(-4.69%) |
Jul 07, 2020 | 12.04 | 12.15 | 11.69 | 11.72 | 198,797 | -0.67(-5.41%) |
Jul 06, 2020 | 12.32 | 12.54 | 11.54 | 12.39 | 263,873 | +0.14(+1.14%) |
Jul 02, 2020 | 13.04 | 13.52 | 12.21 | 12.25 | 268,900 | -0.30(-2.39%) |