Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.70 | 12.12 | 11.66 | 11.82 | 570,949 | +0.17(+1.46%) |
Sep 29, 2020 | 11.84 | 12.04 | 11.63 | 11.65 | 513,889 | -0.20(-1.69%) |
Sep 28, 2020 | 11.56 | 11.94 | 11.46 | 11.85 | 705,762 | +0.65(+5.85%) |
Sep 25, 2020 | 10.79 | 11.43 | 10.78 | 11.20 | 912,100 | +0.29(+2.61%) |
Sep 24, 2020 | 10.80 | 11.23 | 10.64 | 10.91 | 1,034,982 | +0.37(+3.51%) |
Sep 23, 2020 | 10.85 | 11.28 | 10.51 | 10.54 | 1,053,441 | -0.45(-4.09%) |
Sep 22, 2020 | 10.98 | 11.29 | 10.47 | 10.99 | 1,906,662 | +0.14(+1.29%) |
Sep 21, 2020 | 11.47 | 11.62 | 10.56 | 10.85 | 2,266,795 | -0.51(-4.49%) |
Sep 18, 2020 | 12.57 | 12.57 | 11.32 | 11.36 | 3,011,100 | -1.20(-9.55%) |
Sep 17, 2020 | 12.54 | 13.20 | 12.24 | 12.56 | 6,946,350 | -2.05(-14.03%) |
Sep 16, 2020 | 15.61 | 15.61 | 13.80 | 14.61 | 2,026,876 | -1.11(-7.06%) |
Sep 15, 2020 | 16.40 | 16.89 | 15.54 | 15.72 | 1,012,800 | -1.66(-9.55%) |
Sep 14, 2020 | 16.65 | 17.58 | 16.11 | 17.38 | 810,196 | +0.91(+5.53%) |
Sep 11, 2020 | 14.57 | 16.80 | 14.50 | 16.47 | 1,674,200 | +2.32(+16.40%) |
Sep 10, 2020 | 13.96 | 14.41 | 13.93 | 14.15 | 225,771 | +0.23(+1.65%) |
Sep 09, 2020 | 13.54 | 14.00 | 13.14 | 13.92 | 166,891 | +0.62(+4.66%) |
Sep 08, 2020 | 13.43 | 13.60 | 13.05 | 13.30 | 191,146 | -0.32(-2.35%) |
Sep 04, 2020 | 13.74 | 14.12 | 13.12 | 13.62 | 200,500 | -0.04(-0.29%) |
Sep 03, 2020 | 14.61 | 14.61 | 13.48 | 13.66 | 250,080 | -0.93(-6.34%) |
Sep 02, 2020 | 14.09 | 14.68 | 13.78 | 14.59 | 341,694 | +0.55(+3.88%) |
Sep 01, 2020 | 13.13 | 14.04 | 12.91 | 14.04 | 401,950 | +0.79(+5.96%) |
Aug 31, 2020 | 13.41 | 13.58 | 12.83 | 13.25 | 338,177 | -0.23(-1.71%) |
Aug 28, 2020 | 13.67 | 13.74 | 13.29 | 13.48 | 205,100 | -0.18(-1.32%) |
Aug 27, 2020 | 13.58 | 13.74 | 13.32 | 13.66 | 157,975 | +0.25(+1.86%) |
Aug 26, 2020 | 13.51 | 13.78 | 13.37 | 13.41 | 121,128 | -0.21(-1.54%) |
Aug 25, 2020 | 13.89 | 13.89 | 13.31 | 13.62 | 119,265 | -0.11(-0.80%) |
Aug 24, 2020 | 14.00 | 14.15 | 13.52 | 13.73 | 227,938 | -0.08(-0.58%) |
Aug 21, 2020 | 13.97 | 14.05 | 13.64 | 13.81 | 166,900 | -0.31(-2.20%) |
Aug 20, 2020 | 14.17 | 14.27 | 13.75 | 14.12 | 202,140 | -0.31(-2.15%) |
Aug 19, 2020 | 14.38 | 14.84 | 14.20 | 14.43 | 242,824 | +0.05(+0.38%) |
Aug 18, 2020 | 14.77 | 14.99 | 14.28 | 14.38 | 329,015 | -0.37(-2.48%) |
Aug 17, 2020 | 14.88 | 14.98 | 14.65 | 14.74 | 199,354 | -0.02(-0.14%) |
Aug 14, 2020 | 14.88 | 14.94 | 14.00 | 14.76 | 345,600 | -0.18(-1.17%) |
Aug 13, 2020 | 15.42 | 15.66 | 14.86 | 14.94 | 331,285 | -0.57(-3.71%) |
Aug 12, 2020 | 15.31 | 15.97 | 15.15 | 15.51 | 584,532 | +0.48(+3.19%) |
Aug 11, 2020 | 14.95 | 15.52 | 14.89 | 15.03 | 643,247 | +0.26(+1.76%) |
Aug 10, 2020 | 14.88 | 15.46 | 14.71 | 14.77 | 344,133 | -0.30(-1.99%) |
Aug 07, 2020 | 14.35 | 15.07 | 14.35 | 15.07 | 273,800 | +0.32(+2.17%) |
Aug 06, 2020 | 13.92 | 15.07 | 13.10 | 14.75 | 389,098 | +0.83(+5.96%) |
Aug 05, 2020 | 13.49 | 13.93 | 13.21 | 13.92 | 220,622 | +0.68(+5.10%) |
Aug 04, 2020 | 13.49 | 13.58 | 12.77 | 13.24 | 259,188 | -0.27(-1.96%) |
Aug 03, 2020 | 12.86 | 13.92 | 12.01 | 13.51 | 327,515 | +0.52(+4.00%) |
Jul 31, 2020 | 12.79 | 13.03 | 12.48 | 12.99 | 338,200 | +0.10(+0.78%) |
Jul 30, 2020 | 13.12 | 13.54 | 12.59 | 12.89 | 421,178 | -0.32(-2.42%) |
Jul 29, 2020 | 14.20 | 14.20 | 13.13 | 13.21 | 298,739 | -0.90(-6.38%) |
Jul 28, 2020 | 13.94 | 15.56 | 13.60 | 14.11 | 1,037,339 | +0.71(+5.30%) |
Jul 27, 2020 | 13.18 | 13.83 | 12.94 | 13.40 | 288,486 | +0.22(+1.67%) |
Jul 24, 2020 | 13.21 | 13.27 | 12.78 | 13.18 | 136,000 | -0.15(-1.13%) |
Jul 23, 2020 | 13.10 | 13.39 | 13.00 | 13.33 | 156,113 | +0.13(+0.98%) |
Jul 22, 2020 | 13.20 | 13.35 | 13.01 | 13.20 | 129,724 | -0.05(-0.38%) |
Jul 21, 2020 | 13.16 | 13.39 | 12.90 | 13.25 | 150,881 | +0.29(+2.24%) |
Jul 20, 2020 | 13.06 | 13.15 | 12.65 | 12.96 | 166,184 | -0.13(-0.99%) |
Jul 17, 2020 | 13.24 | 13.50 | 12.96 | 13.09 | 212,700 | -0.14(-1.06%) |
Jul 16, 2020 | 12.81 | 13.23 | 12.70 | 13.23 | 183,092 | +0.44(+3.44%) |
Jul 15, 2020 | 12.61 | 12.91 | 12.11 | 12.79 | 342,526 | +0.57(+4.66%) |
Jul 14, 2020 | 11.17 | 12.23 | 10.91 | 12.22 | 268,900 | +1.43(+13.20%) |
Jul 13, 2020 | 11.42 | 11.53 | 10.76 | 10.79 | 213,278 | -0.54(-4.81%) |
Jul 10, 2020 | 11.50 | 11.55 | 11.18 | 11.34 | 163,800 | +0.05(+0.44%) |
Jul 09, 2020 | 11.91 | 11.98 | 11.20 | 11.29 | 247,039 | -0.65(-5.44%) |
Jul 08, 2020 | 12.13 | 12.22 | 11.80 | 11.94 | 195,123 | -0.26(-2.13%) |
Jul 07, 2020 | 12.19 | 12.60 | 12.01 | 12.20 | 245,928 | -0.17(-1.37%) |
Jul 06, 2020 | 12.51 | 12.87 | 12.15 | 12.37 | 309,534 | +0.13(+1.06%) |
Jul 02, 2020 | 12.25 | 12.62 | 11.95 | 12.24 | 497,700 | +0.38(+3.20%) |