Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.01 | 13.54 | 12.86 | 12.89 | 917,071 | +0.03(+0.23%) |
Sep 29, 2020 | 13.24 | 13.25 | 12.85 | 12.86 | 953,115 | -0.52(-3.89%) |
Sep 28, 2020 | 13.37 | 13.78 | 13.13 | 13.38 | 1,076,683 | +0.58(+4.53%) |
Sep 25, 2020 | 12.45 | 12.82 | 12.33 | 12.80 | 923,300 | +0.40(+3.23%) |
Sep 24, 2020 | 12.73 | 12.85 | 12.15 | 12.40 | 879,697 | -0.41(-3.20%) |
Sep 23, 2020 | 13.39 | 13.67 | 12.81 | 12.81 | 719,875 | -0.41(-3.10%) |
Sep 22, 2020 | 13.25 | 13.40 | 12.98 | 13.22 | 849,089 | +0.11(+0.84%) |
Sep 21, 2020 | 13.69 | 13.69 | 12.58 | 13.11 | 1,835,792 | -1.06(-7.48%) |
Sep 18, 2020 | 14.73 | 14.73 | 13.83 | 14.17 | 1,621,500 | -0.55(-3.74%) |
Sep 17, 2020 | 14.75 | 15.05 | 14.46 | 14.72 | 1,004,601 | -0.17(-1.14%) |
Sep 16, 2020 | 14.39 | 15.06 | 13.94 | 14.89 | 973,196 | +0.56(+3.91%) |
Sep 15, 2020 | 14.37 | 14.82 | 14.30 | 14.33 | 788,070 | +0.02(+0.14%) |
Sep 14, 2020 | 14.15 | 14.39 | 13.61 | 14.31 | 1,199,993 | +0.29(+2.07%) |
Sep 11, 2020 | 13.86 | 14.25 | 13.80 | 14.02 | 2,194,200 | +0.25(+1.82%) |
Sep 10, 2020 | 13.67 | 14.05 | 13.57 | 13.77 | 782,980 | +0.23(+1.70%) |
Sep 09, 2020 | 13.98 | 13.98 | 13.11 | 13.54 | 790,546 | -0.43(-3.08%) |
Sep 08, 2020 | 13.58 | 14.33 | 13.57 | 13.97 | 720,754 | +0.13(+0.94%) |
Sep 04, 2020 | 13.75 | 14.13 | 13.37 | 13.84 | 851,900 | +0.27(+1.99%) |
Sep 03, 2020 | 13.90 | 14.65 | 13.45 | 13.57 | 1,236,588 | -0.27(-1.95%) |
Sep 02, 2020 | 13.30 | 13.92 | 13.17 | 13.84 | 807,335 | +0.50(+3.75%) |
Sep 01, 2020 | 13.25 | 13.75 | 13.00 | 13.34 | 790,648 | -0.10(-0.74%) |
Aug 31, 2020 | 13.93 | 14.09 | 13.44 | 13.44 | 668,293 | -0.53(-3.79%) |
Aug 28, 2020 | 13.62 | 14.16 | 13.34 | 13.97 | 816,000 | +0.52(+3.87%) |
Aug 27, 2020 | 13.24 | 13.94 | 13.20 | 13.45 | 972,083 | +0.51(+3.94%) |
Aug 26, 2020 | 13.18 | 13.27 | 12.88 | 12.94 | 519,873 | -0.37(-2.78%) |
Aug 25, 2020 | 13.60 | 13.75 | 12.93 | 13.31 | 650,342 | -0.04(-0.30%) |
Aug 24, 2020 | 12.66 | 13.39 | 12.56 | 13.35 | 897,222 | +0.83(+6.63%) |
Aug 21, 2020 | 12.77 | 12.94 | 12.43 | 12.52 | 537,300 | -0.25(-1.96%) |
Aug 20, 2020 | 12.83 | 12.98 | 12.50 | 12.77 | 798,988 | -0.24(-1.84%) |
Aug 19, 2020 | 13.14 | 13.88 | 12.93 | 13.01 | 780,925 | -0.04(-0.31%) |
Aug 18, 2020 | 13.00 | 13.21 | 12.83 | 13.05 | 722,291 | -0.06(-0.46%) |
Aug 17, 2020 | 13.53 | 13.58 | 12.84 | 13.11 | 854,952 | -0.41(-3.03%) |
Aug 14, 2020 | 13.12 | 13.54 | 13.03 | 13.52 | 509,900 | +0.19(+1.43%) |
Aug 13, 2020 | 13.53 | 13.87 | 13.25 | 13.33 | 823,883 | -0.44(-3.20%) |
Aug 12, 2020 | 14.15 | 14.36 | 13.46 | 13.77 | 753,981 | -0.12(-0.86%) |
Aug 11, 2020 | 14.50 | 14.52 | 13.77 | 13.89 | 1,147,164 | +0.12(+0.87%) |
Aug 10, 2020 | 13.38 | 14.08 | 13.18 | 13.77 | 1,094,457 | +0.61(+4.64%) |
Aug 07, 2020 | 12.94 | 13.16 | 12.60 | 13.16 | 768,800 | +0.08(+0.61%) |
Aug 06, 2020 | 12.87 | 13.30 | 12.52 | 13.08 | 1,118,099 | +0.29(+2.27%) |
Aug 05, 2020 | 12.50 | 12.98 | 12.27 | 12.79 | 1,155,046 | +0.54(+4.41%) |
Aug 04, 2020 | 11.70 | 12.36 | 11.70 | 12.25 | 1,181,291 | +0.63(+5.42%) |
Aug 03, 2020 | 11.84 | 11.96 | 11.51 | 11.62 | 916,197 | -0.27(-2.27%) |
Jul 31, 2020 | 11.75 | 12.07 | 11.53 | 11.89 | 1,412,000 | +0.27(+2.32%) |
Jul 30, 2020 | 11.95 | 11.95 | 11.50 | 11.62 | 1,415,747 | -0.52(-4.28%) |
Jul 29, 2020 | 12.86 | 13.12 | 11.66 | 12.14 | 3,190,954 | -1.03(-7.82%) |
Jul 28, 2020 | 12.98 | 13.44 | 12.81 | 13.17 | 843,983 | +0.11(+0.84%) |
Jul 27, 2020 | 13.05 | 13.46 | 12.88 | 13.06 | 869,403 | -0.08(-0.61%) |
Jul 24, 2020 | 13.45 | 13.49 | 12.92 | 13.14 | 658,000 | -0.38(-2.81%) |
Jul 23, 2020 | 13.28 | 13.93 | 12.84 | 13.52 | 1,203,010 | +0.17(+1.27%) |
Jul 22, 2020 | 13.41 | 13.79 | 13.32 | 13.35 | 498,448 | -0.25(-1.84%) |
Jul 21, 2020 | 13.26 | 13.77 | 13.23 | 13.60 | 756,144 | +0.37(+2.80%) |
Jul 20, 2020 | 13.50 | 13.64 | 12.98 | 13.23 | 626,556 | -0.39(-2.86%) |
Jul 17, 2020 | 13.91 | 14.14 | 13.54 | 13.62 | 592,500 | -0.24(-1.73%) |
Jul 16, 2020 | 14.26 | 14.31 | 13.64 | 13.86 | 745,824 | -0.84(-5.71%) |
Jul 15, 2020 | 13.96 | 14.90 | 13.85 | 14.70 | 1,302,486 | +1.44(+10.86%) |
Jul 14, 2020 | 12.90 | 13.57 | 12.77 | 13.26 | 1,503,722 | +0.20(+1.53%) |
Jul 13, 2020 | 13.76 | 13.81 | 13.02 | 13.06 | 1,487,571 | -0.54(-3.97%) |
Jul 10, 2020 | 12.84 | 13.74 | 12.75 | 13.60 | 1,327,200 | +0.78(+6.08%) |
Jul 09, 2020 | 13.67 | 13.70 | 12.74 | 12.82 | 1,106,056 | -0.98(-7.10%) |
Jul 08, 2020 | 13.29 | 13.90 | 13.04 | 13.80 | 1,138,792 | +0.22(+1.62%) |
Jul 07, 2020 | 14.00 | 14.09 | 13.56 | 13.58 | 803,104 | -0.67(-4.70%) |
Jul 06, 2020 | 14.20 | 14.42 | 13.69 | 14.25 | 991,582 | +0.48(+3.49%) |
Jul 02, 2020 | 14.50 | 14.58 | 13.71 | 13.77 | 1,180,300 | +0.00(+0.00%) |