Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.09 | 12.20 | 11.77 | 11.93 | 982,163 | -0.10(-0.83%) |
Sep 29, 2020 | 12.19 | 12.36 | 11.90 | 12.03 | 678,445 | -0.14(-1.15%) |
Sep 28, 2020 | 12.00 | 12.22 | 11.75 | 12.17 | 588,961 | +0.23(+1.93%) |
Sep 25, 2020 | 11.68 | 12.11 | 11.61 | 11.94 | 737,000 | +0.21(+1.79%) |
Sep 24, 2020 | 11.95 | 12.06 | 11.52 | 11.73 | 681,480 | -0.21(-1.76%) |
Sep 23, 2020 | 12.65 | 12.84 | 11.92 | 11.94 | 574,520 | -0.72(-5.69%) |
Sep 22, 2020 | 12.81 | 13.02 | 12.21 | 12.66 | 1,236,412 | -0.15(-1.17%) |
Sep 21, 2020 | 13.00 | 13.04 | 12.03 | 12.81 | 1,510,381 | -0.45(-3.39%) |
Sep 18, 2020 | 13.00 | 13.59 | 12.97 | 13.26 | 2,854,800 | +0.14(+1.07%) |
Sep 17, 2020 | 12.59 | 13.27 | 12.57 | 13.12 | 824,982 | +0.36(+2.82%) |
Sep 16, 2020 | 12.65 | 13.08 | 12.52 | 12.76 | 1,018,800 | +0.20(+1.59%) |
Sep 15, 2020 | 13.14 | 13.25 | 12.49 | 12.56 | 808,937 | -0.46(-3.53%) |
Sep 14, 2020 | 12.27 | 13.48 | 12.23 | 13.02 | 1,559,000 | +1.02(+8.50%) |
Sep 11, 2020 | 12.31 | 12.38 | 11.81 | 12.00 | 624,600 | -0.14(-1.15%) |
Sep 10, 2020 | 12.72 | 13.03 | 12.05 | 12.14 | 855,629 | -0.56(-4.41%) |
Sep 09, 2020 | 12.85 | 13.02 | 12.60 | 12.70 | 496,620 | +0.03(+0.24%) |
Sep 08, 2020 | 12.62 | 13.12 | 12.44 | 12.67 | 770,519 | -0.11(-0.86%) |
Sep 04, 2020 | 12.82 | 12.97 | 12.23 | 12.78 | 523,900 | +0.14(+1.11%) |
Sep 03, 2020 | 13.10 | 13.28 | 12.48 | 12.64 | 619,475 | -0.47(-3.59%) |
Sep 02, 2020 | 12.88 | 13.18 | 12.42 | 13.11 | 716,185 | +0.32(+2.50%) |
Sep 01, 2020 | 12.86 | 13.01 | 12.47 | 12.79 | 1,050,867 | -0.21(-1.62%) |
Aug 31, 2020 | 12.66 | 13.28 | 12.35 | 13.00 | 907,306 | +0.43(+3.42%) |
Aug 28, 2020 | 12.30 | 12.61 | 12.09 | 12.57 | 590,100 | +0.41(+3.37%) |
Aug 27, 2020 | 12.26 | 12.28 | 11.92 | 12.16 | 405,319 | -0.08(-0.65%) |
Aug 26, 2020 | 12.76 | 12.81 | 12.07 | 12.24 | 533,753 | -0.59(-4.60%) |
Aug 25, 2020 | 12.80 | 13.00 | 12.64 | 12.83 | 431,610 | +0.02(+0.16%) |
Aug 24, 2020 | 12.55 | 12.84 | 12.24 | 12.81 | 728,484 | +0.31(+2.48%) |
Aug 21, 2020 | 12.83 | 12.88 | 12.40 | 12.50 | 366,800 | -0.38(-2.95%) |
Aug 20, 2020 | 12.55 | 13.10 | 12.44 | 12.88 | 973,792 | +0.24(+1.90%) |
Aug 19, 2020 | 12.20 | 12.82 | 11.96 | 12.64 | 1,300,830 | +0.51(+4.20%) |
Aug 18, 2020 | 12.54 | 12.56 | 11.91 | 12.13 | 1,162,237 | -0.41(-3.27%) |
Aug 17, 2020 | 12.52 | 12.82 | 12.46 | 12.54 | 824,917 | -0.09(-0.71%) |
Aug 14, 2020 | 12.74 | 12.86 | 12.41 | 12.63 | 573,100 | -0.08(-0.63%) |
Aug 13, 2020 | 12.70 | 12.95 | 12.56 | 12.71 | 733,529 | -0.03(-0.24%) |
Aug 12, 2020 | 12.55 | 12.99 | 12.55 | 12.74 | 1,051,778 | +0.05(+0.39%) |
Aug 11, 2020 | 12.84 | 13.06 | 12.61 | 12.69 | 828,946 | -0.02(-0.16%) |
Aug 10, 2020 | 12.85 | 13.12 | 12.62 | 12.71 | 622,461 | -0.16(-1.24%) |
Aug 07, 2020 | 12.78 | 13.01 | 12.50 | 12.87 | 712,100 | +0.03(+0.27%) |
Aug 06, 2020 | 12.96 | 13.10 | 12.74 | 12.84 | 829,754 | -0.19(-1.50%) |
Aug 05, 2020 | 12.37 | 13.35 | 12.34 | 13.03 | 1,613,657 | +0.73(+5.93%) |
Aug 04, 2020 | 14.17 | 14.37 | 12.28 | 12.30 | 3,190,043 | -2.07(-14.41%) |
Aug 03, 2020 | 13.92 | 14.56 | 13.51 | 14.37 | 1,313,422 | +0.53(+3.83%) |
Jul 31, 2020 | 13.95 | 14.02 | 13.59 | 13.84 | 1,506,700 | -0.17(-1.21%) |
Jul 30, 2020 | 13.80 | 14.25 | 13.52 | 14.01 | 787,133 | +0.03(+0.21%) |
Jul 29, 2020 | 14.57 | 14.74 | 13.94 | 13.98 | 739,958 | -0.49(-3.39%) |
Jul 28, 2020 | 14.79 | 14.85 | 14.28 | 14.47 | 545,748 | -0.34(-2.30%) |
Jul 27, 2020 | 14.24 | 14.93 | 14.22 | 14.81 | 647,197 | +0.48(+3.35%) |
Jul 24, 2020 | 13.93 | 14.61 | 13.75 | 14.33 | 832,200 | +0.15(+1.06%) |
Jul 23, 2020 | 14.60 | 14.76 | 14.03 | 14.18 | 740,975 | -0.48(-3.27%) |
Jul 22, 2020 | 14.61 | 14.80 | 14.25 | 14.66 | 1,107,452 | -0.03(-0.20%) |
Jul 21, 2020 | 14.95 | 15.24 | 14.22 | 14.69 | 1,500,301 | +0.06(+0.41%) |
Jul 20, 2020 | 14.27 | 14.68 | 13.85 | 14.63 | 893,980 | +0.36(+2.52%) |
Jul 17, 2020 | 14.60 | 14.83 | 14.24 | 14.27 | 966,200 | -0.35(-2.39%) |
Jul 16, 2020 | 14.72 | 14.73 | 14.27 | 14.62 | 724,697 | -0.27(-1.78%) |
Jul 15, 2020 | 14.99 | 15.36 | 14.79 | 14.88 | 746,738 | +0.10(+0.64%) |
Jul 14, 2020 | 14.99 | 15.15 | 14.48 | 14.79 | 1,241,163 | -0.18(-1.20%) |
Jul 13, 2020 | 15.27 | 16.13 | 14.87 | 14.97 | 1,156,296 | -0.19(-1.25%) |
Jul 10, 2020 | 15.10 | 15.21 | 14.75 | 15.16 | 866,600 | -0.01(-0.07%) |
Jul 09, 2020 | 16.11 | 16.26 | 15.01 | 15.17 | 1,233,161 | -1.08(-6.65%) |
Jul 08, 2020 | 16.21 | 16.29 | 15.83 | 16.25 | 660,177 | +0.12(+0.74%) |
Jul 07, 2020 | 15.69 | 16.68 | 15.57 | 16.13 | 782,029 | +0.32(+2.02%) |
Jul 06, 2020 | 15.90 | 15.96 | 15.61 | 15.81 | 736,494 | -0.01(-0.06%) |
Jul 02, 2020 | 15.98 | 16.10 | 15.51 | 15.82 | 738,600 | +0.01(+0.06%) |