Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.06 | 12.24 | 11.96 | 12.01 | 358,374 | -0.02(-0.16%) |
Sep 29, 2020 | 11.96 | 12.18 | 11.68 | 12.03 | 457,464 | +0.04(+0.33%) |
Sep 28, 2020 | 11.89 | 12.20 | 11.89 | 11.99 | 308,333 | +0.17(+1.41%) |
Sep 25, 2020 | 11.78 | 11.90 | 11.69 | 11.82 | 593,467 | +0.03(+0.25%) |
Sep 24, 2020 | 11.77 | 11.99 | 11.67 | 11.79 | 597,471 | +0.00(+0.00%) |
Sep 23, 2020 | 12.00 | 12.25 | 11.62 | 11.79 | 668,524 | -0.21(-1.72%) |
Sep 22, 2020 | 11.86 | 12.04 | 11.64 | 12.00 | 320,798 | +0.15(+1.24%) |
Sep 21, 2020 | 11.67 | 11.86 | 11.43 | 11.85 | 496,885 | +0.04(+0.33%) |
Sep 18, 2020 | 12.05 | 12.05 | 11.69 | 11.81 | 1,149,721 | -0.05(-0.41%) |
Sep 17, 2020 | 11.74 | 11.95 | 11.64 | 11.86 | 455,969 | -0.01(-0.08%) |
Sep 16, 2020 | 11.46 | 12.04 | 11.19 | 11.87 | 653,029 | +0.43(+3.77%) |
Sep 15, 2020 | 11.91 | 12.13 | 11.41 | 11.44 | 505,500 | -0.35(-2.99%) |
Sep 14, 2020 | 11.87 | 12.31 | 11.55 | 11.79 | 564,803 | +0.04(+0.33%) |
Sep 11, 2020 | 12.18 | 12.51 | 11.65 | 11.75 | 709,591 | -0.44(-3.62%) |
Sep 10, 2020 | 12.70 | 12.92 | 12.15 | 12.19 | 586,218 | -0.53(-4.16%) |
Sep 09, 2020 | 13.06 | 13.06 | 12.47 | 12.72 | 737,859 | -0.27(-2.11%) |
Sep 08, 2020 | 13.19 | 13.31 | 12.91 | 13.00 | 353,175 | -0.31(-2.36%) |
Sep 04, 2020 | 13.99 | 14.11 | 13.26 | 13.31 | 434,318 | -0.53(-3.83%) |
Sep 03, 2020 | 14.27 | 14.27 | 13.82 | 13.84 | 325,697 | -0.37(-2.62%) |
Sep 02, 2020 | 14.42 | 14.52 | 13.93 | 14.21 | 302,010 | -0.21(-1.43%) |
Sep 01, 2020 | 14.09 | 14.42 | 13.96 | 14.42 | 431,113 | +0.32(+2.30%) |
Aug 31, 2020 | 14.08 | 14.32 | 13.89 | 14.09 | 388,833 | +0.00(+0.00%) |
Aug 28, 2020 | 14.15 | 14.15 | 13.83 | 14.09 | 303,309 | +0.05(+0.35%) |
Aug 27, 2020 | 13.93 | 14.22 | 13.83 | 14.05 | 274,167 | +0.18(+1.27%) |
Aug 26, 2020 | 13.99 | 14.03 | 13.81 | 13.87 | 253,726 | -0.20(-1.39%) |
Aug 25, 2020 | 14.08 | 14.15 | 13.88 | 14.07 | 347,438 | +0.10(+0.70%) |
Aug 24, 2020 | 14.24 | 14.27 | 13.82 | 13.97 | 477,647 | -0.26(-1.79%) |
Aug 21, 2020 | 14.33 | 14.44 | 14.09 | 14.22 | 375,390 | -0.16(-1.09%) |
Aug 20, 2020 | 14.66 | 14.71 | 14.35 | 14.38 | 381,195 | -0.36(-2.46%) |
Aug 19, 2020 | 14.93 | 15.01 | 14.72 | 14.74 | 436,140 | -0.24(-1.57%) |
Aug 18, 2020 | 15.29 | 15.49 | 14.80 | 14.98 | 465,159 | -0.31(-2.05%) |
Aug 17, 2020 | 15.11 | 15.34 | 14.91 | 15.29 | 644,762 | +0.23(+1.50%) |
Aug 14, 2020 | 14.96 | 15.13 | 14.78 | 15.07 | 319,316 | +0.07(+0.46%) |
Aug 13, 2020 | 15.09 | 15.25 | 14.90 | 15.00 | 588,802 | -0.14(-0.91%) |
Aug 12, 2020 | 16.29 | 16.39 | 15.10 | 15.13 | 530,187 | -0.92(-5.74%) |
Aug 11, 2020 | 15.35 | 16.57 | 15.35 | 16.06 | 988,496 | +0.82(+5.41%) |
Aug 10, 2020 | 14.73 | 15.33 | 14.68 | 15.23 | 1,020,446 | +0.64(+4.37%) |
Aug 07, 2020 | 14.68 | 14.94 | 14.23 | 14.60 | 941,534 | +0.67(+4.79%) |
Aug 06, 2020 | 14.13 | 14.58 | 13.56 | 13.93 | 765,443 | -0.11(-0.77%) |
Aug 05, 2020 | 13.74 | 14.13 | 13.36 | 14.04 | 686,793 | +0.47(+3.47%) |
Aug 04, 2020 | 13.05 | 13.73 | 13.05 | 13.57 | 979,649 | +0.57(+4.38%) |
Aug 03, 2020 | 13.94 | 13.94 | 12.90 | 13.00 | 1,137,883 | -1.13(-7.99%) |
Jul 31, 2020 | 14.26 | 14.26 | 13.94 | 14.12 | 775,656 | -0.14(-0.96%) |
Jul 30, 2020 | 14.71 | 14.91 | 14.01 | 14.26 | 842,344 | -0.72(-4.78%) |
Jul 29, 2020 | 15.99 | 16.38 | 14.84 | 14.98 | 1,118,518 | -0.85(-5.39%) |
Jul 28, 2020 | 16.15 | 16.25 | 15.74 | 15.83 | 349,052 | -0.37(-2.30%) |
Jul 27, 2020 | 16.04 | 16.27 | 15.90 | 16.20 | 230,237 | +0.14(+0.85%) |
Jul 24, 2020 | 16.32 | 16.32 | 16.06 | 16.07 | 308,101 | -0.36(-2.21%) |
Jul 23, 2020 | 16.64 | 16.75 | 16.26 | 16.43 | 387,924 | -0.25(-1.47%) |
Jul 22, 2020 | 16.40 | 16.73 | 16.40 | 16.67 | 333,568 | +0.28(+1.74%) |
Jul 21, 2020 | 16.54 | 16.64 | 16.32 | 16.39 | 531,495 | -0.10(-0.59%) |
Jul 20, 2020 | 16.56 | 16.71 | 16.28 | 16.49 | 798,393 | +0.03(+0.18%) |
Jul 17, 2020 | 16.64 | 16.99 | 16.37 | 16.46 | 563,391 | -0.23(-1.35%) |
Jul 16, 2020 | 16.79 | 17.10 | 16.44 | 16.68 | 634,235 | -0.34(-2.02%) |
Jul 15, 2020 | 16.23 | 17.16 | 16.10 | 17.03 | 1,118,086 | +1.11(+6.96%) |
Jul 14, 2020 | 15.62 | 15.96 | 15.26 | 15.92 | 958,961 | +0.52(+3.38%) |
Jul 13, 2020 | 15.94 | 16.06 | 15.37 | 15.40 | 1,134,827 | -0.41(-2.61%) |
Jul 10, 2020 | 15.16 | 15.82 | 15.11 | 15.81 | 588,879 | +0.60(+3.93%) |
Jul 09, 2020 | 15.87 | 15.99 | 15.21 | 15.21 | 440,881 | -0.75(-4.67%) |
Jul 08, 2020 | 15.83 | 16.13 | 15.66 | 15.96 | 762,270 | +0.11(+0.68%) |
Jul 07, 2020 | 16.10 | 16.33 | 15.81 | 15.85 | 632,792 | -0.37(-2.30%) |
Jul 06, 2020 | 15.98 | 16.41 | 15.90 | 16.22 | 605,497 | +0.53(+3.38%) |
Jul 02, 2020 | 16.01 | 16.14 | 15.60 | 15.69 | 639,549 | -0.13(-0.81%) |