Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.80 | 12.26 | 11.80 | 12.19 | 353,991 | +0.40(+3.39%) |
Sep 29, 2020 | 12.03 | 12.12 | 11.60 | 11.79 | 248,704 | -0.21(-1.75%) |
Sep 28, 2020 | 12.14 | 12.27 | 11.91 | 12.00 | 176,495 | -0.05(-0.41%) |
Sep 25, 2020 | 11.70 | 12.11 | 11.59 | 12.05 | 206,900 | +0.35(+2.99%) |
Sep 24, 2020 | 11.80 | 11.81 | 11.49 | 11.70 | 229,392 | -0.10(-0.85%) |
Sep 23, 2020 | 12.27 | 12.48 | 11.77 | 11.80 | 286,787 | -0.57(-4.61%) |
Sep 22, 2020 | 12.49 | 12.55 | 12.18 | 12.37 | 173,058 | -0.06(-0.48%) |
Sep 21, 2020 | 12.20 | 12.56 | 11.90 | 12.43 | 187,895 | -0.05(-0.40%) |
Sep 18, 2020 | 12.77 | 13.00 | 12.45 | 12.48 | 384,700 | -0.29(-2.27%) |
Sep 17, 2020 | 12.41 | 13.48 | 12.27 | 12.77 | 328,143 | +0.08(+0.63%) |
Sep 16, 2020 | 12.30 | 12.89 | 12.18 | 12.69 | 304,113 | +0.27(+2.17%) |
Sep 15, 2020 | 12.82 | 12.83 | 12.23 | 12.42 | 215,145 | -0.36(-2.82%) |
Sep 14, 2020 | 12.65 | 12.82 | 12.61 | 12.78 | 108,352 | +0.18(+1.43%) |
Sep 11, 2020 | 12.25 | 12.63 | 12.01 | 12.60 | 374,600 | +0.44(+3.62%) |
Sep 10, 2020 | 12.26 | 12.41 | 11.90 | 12.16 | 229,510 | -0.06(-0.49%) |
Sep 09, 2020 | 12.48 | 12.48 | 11.87 | 12.22 | 196,263 | -0.03(-0.24%) |
Sep 08, 2020 | 12.43 | 12.55 | 12.08 | 12.25 | 242,522 | -0.45(-3.54%) |
Sep 04, 2020 | 12.98 | 13.03 | 12.20 | 12.70 | 205,300 | -0.20(-1.55%) |
Sep 03, 2020 | 13.19 | 13.44 | 12.47 | 12.90 | 290,008 | -0.53(-3.95%) |
Sep 02, 2020 | 13.20 | 13.57 | 12.95 | 13.43 | 181,956 | +0.31(+2.36%) |
Sep 01, 2020 | 12.90 | 13.15 | 12.86 | 13.12 | 281,515 | +0.10(+0.77%) |
Aug 31, 2020 | 13.38 | 13.56 | 12.74 | 13.02 | 317,219 | -0.63(-4.62%) |
Aug 28, 2020 | 13.79 | 13.79 | 13.50 | 13.65 | 136,100 | +0.15(+1.11%) |
Aug 27, 2020 | 13.40 | 13.61 | 13.26 | 13.50 | 121,007 | -0.06(-0.44%) |
Aug 26, 2020 | 13.65 | 13.94 | 13.56 | 13.56 | 207,508 | +0.07(+0.52%) |
Aug 25, 2020 | 13.50 | 13.62 | 13.32 | 13.49 | 233,355 | -0.08(-0.59%) |
Aug 24, 2020 | 13.32 | 13.57 | 13.11 | 13.57 | 139,031 | +0.27(+2.03%) |
Aug 21, 2020 | 13.40 | 13.40 | 13.08 | 13.30 | 122,000 | +0.01(+0.08%) |
Aug 20, 2020 | 13.27 | 13.40 | 12.97 | 13.29 | 190,896 | -0.06(-0.45%) |
Aug 19, 2020 | 13.44 | 13.64 | 13.30 | 13.35 | 119,428 | -0.17(-1.26%) |
Aug 18, 2020 | 13.35 | 13.69 | 13.20 | 13.52 | 214,805 | +0.10(+0.75%) |
Aug 17, 2020 | 13.71 | 13.98 | 13.23 | 13.42 | 209,813 | +0.10(+0.75%) |
Aug 14, 2020 | 13.17 | 13.60 | 12.99 | 13.32 | 138,600 | +0.07(+0.53%) |
Aug 13, 2020 | 13.51 | 13.51 | 13.05 | 13.25 | 343,444 | -0.32(-2.36%) |
Aug 12, 2020 | 13.89 | 13.89 | 13.27 | 13.57 | 305,622 | -0.16(-1.17%) |
Aug 11, 2020 | 14.08 | 14.27 | 13.66 | 13.73 | 220,638 | -0.12(-0.87%) |
Aug 10, 2020 | 14.03 | 14.42 | 13.60 | 13.85 | 285,922 | -0.39(-2.74%) |
Aug 07, 2020 | 13.96 | 14.44 | 13.86 | 14.24 | 213,500 | +0.29(+2.08%) |
Aug 06, 2020 | 14.13 | 14.23 | 13.72 | 13.95 | 288,510 | -0.41(-2.86%) |
Aug 05, 2020 | 14.60 | 14.60 | 14.12 | 14.36 | 497,870 | +0.14(+0.98%) |
Aug 04, 2020 | 14.30 | 14.85 | 14.21 | 14.22 | 581,232 | -0.13(-0.91%) |
Aug 03, 2020 | 13.57 | 14.88 | 13.57 | 14.35 | 928,448 | +0.66(+4.82%) |
Jul 31, 2020 | 13.03 | 13.82 | 13.00 | 13.69 | 993,000 | +0.65(+4.98%) |
Jul 30, 2020 | 13.00 | 13.07 | 11.86 | 13.04 | 1,109,153 | +0.16(+1.24%) |
Jul 29, 2020 | 13.06 | 13.54 | 12.45 | 12.88 | 826,498 | -0.64(-4.73%) |
Jul 28, 2020 | 13.50 | 13.64 | 13.04 | 13.52 | 651,617 | +0.07(+0.52%) |
Jul 27, 2020 | 13.26 | 13.74 | 13.06 | 13.45 | 678,384 | +0.28(+2.13%) |
Jul 24, 2020 | 12.61 | 13.42 | 12.41 | 13.17 | 1,230,800 | +0.55(+4.36%) |
Jul 23, 2020 | 12.46 | 13.05 | 12.41 | 12.62 | 503,178 | +0.13(+1.04%) |
Jul 22, 2020 | 12.84 | 13.01 | 12.49 | 12.49 | 419,499 | -0.47(-3.63%) |
Jul 21, 2020 | 12.84 | 13.22 | 12.84 | 12.96 | 518,134 | +0.26(+2.05%) |
Jul 20, 2020 | 12.69 | 12.81 | 12.37 | 12.70 | 383,183 | +0.00(+0.00%) |
Jul 17, 2020 | 12.14 | 12.73 | 12.14 | 12.70 | 280,600 | +0.35(+2.83%) |
Jul 16, 2020 | 12.01 | 12.45 | 11.99 | 12.35 | 287,282 | +0.17(+1.40%) |
Jul 15, 2020 | 12.22 | 12.45 | 11.97 | 12.18 | 257,616 | +0.28(+2.35%) |
Jul 14, 2020 | 11.64 | 12.13 | 11.64 | 11.90 | 284,599 | +0.06(+0.51%) |
Jul 13, 2020 | 12.80 | 12.98 | 11.83 | 11.84 | 920,289 | -0.86(-6.77%) |
Jul 10, 2020 | 12.64 | 12.83 | 12.25 | 12.70 | 291,300 | +0.01(+0.08%) |
Jul 09, 2020 | 12.97 | 13.15 | 12.50 | 12.69 | 230,660 | -0.38(-2.91%) |
Jul 08, 2020 | 12.75 | 13.20 | 12.71 | 13.07 | 348,841 | +0.29(+2.27%) |
Jul 07, 2020 | 13.37 | 13.60 | 12.69 | 12.78 | 618,706 | -0.47(-3.55%) |
Jul 06, 2020 | 14.23 | 14.99 | 13.03 | 13.25 | 1,300,516 | +1.88(+16.53%) |
Jul 02, 2020 | 11.79 | 11.97 | 11.31 | 11.37 | 313,500 | -0.18(-1.56%) |