Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.23 | 11.71 | 11.18 | 11.21 | 133,130 | -0.01(-0.07%) |
Sep 29, 2020 | 11.22 | 11.27 | 10.92 | 11.22 | 397,851 | -0.10(-0.92%) |
Sep 28, 2020 | 11.31 | 11.41 | 11.03 | 11.32 | 275,880 | +0.08(+0.73%) |
Sep 25, 2020 | 11.23 | 11.38 | 11.22 | 11.24 | 63,431 | -0.12(-1.05%) |
Sep 24, 2020 | 11.26 | 11.44 | 10.99 | 11.36 | 118,976 | +0.16(+1.39%) |
Sep 23, 2020 | 12.07 | 12.13 | 11.20 | 11.20 | 102,536 | -0.77(-6.45%) |
Sep 22, 2020 | 12.21 | 12.35 | 11.93 | 11.98 | 82,761 | -0.17(-1.41%) |
Sep 21, 2020 | 12.21 | 12.27 | 11.94 | 12.15 | 117,355 | -0.26(-2.09%) |
Sep 18, 2020 | 12.60 | 12.68 | 12.31 | 12.41 | 115,011 | -0.25(-1.99%) |
Sep 17, 2020 | 12.53 | 12.93 | 12.50 | 12.66 | 84,891 | -0.06(-0.47%) |
Sep 16, 2020 | 12.44 | 12.88 | 12.42 | 12.72 | 82,621 | +0.45(+3.63%) |
Sep 15, 2020 | 12.73 | 12.81 | 12.27 | 12.27 | 94,552 | -0.36(-2.82%) |
Sep 14, 2020 | 12.77 | 12.77 | 12.59 | 12.63 | 104,517 | -0.09(-0.70%) |
Sep 11, 2020 | 12.87 | 12.99 | 12.64 | 12.72 | 116,897 | -0.06(-0.46%) |
Sep 10, 2020 | 12.79 | 12.88 | 12.70 | 12.78 | 89,490 | +0.01(+0.12%) |
Sep 09, 2020 | 12.75 | 12.93 | 12.65 | 12.76 | 195,176 | +0.16(+1.30%) |
Sep 08, 2020 | 12.94 | 12.94 | 12.45 | 12.60 | 343,868 | -0.54(-4.12%) |
Sep 04, 2020 | 13.33 | 13.40 | 12.78 | 13.14 | 62,488 | -0.05(-0.39%) |
Sep 03, 2020 | 13.13 | 13.37 | 13.09 | 13.19 | 102,831 | -0.04(-0.28%) |
Sep 02, 2020 | 13.15 | 13.36 | 12.90 | 13.23 | 91,933 | +0.14(+1.08%) |
Sep 01, 2020 | 13.12 | 13.33 | 12.88 | 13.09 | 90,066 | -0.04(-0.28%) |
Aug 31, 2020 | 13.31 | 13.31 | 12.96 | 13.13 | 56,744 | -0.16(-1.17%) |
Aug 28, 2020 | 13.35 | 13.44 | 13.14 | 13.28 | 73,801 | +0.05(+0.39%) |
Aug 27, 2020 | 12.87 | 13.29 | 12.86 | 13.23 | 138,182 | +0.42(+3.24%) |
Aug 26, 2020 | 13.12 | 13.14 | 12.63 | 12.82 | 159,834 | -0.38(-2.87%) |
Aug 25, 2020 | 13.33 | 13.39 | 12.93 | 13.19 | 189,000 | -0.10(-0.78%) |
Aug 24, 2020 | 13.18 | 13.40 | 13.11 | 13.30 | 94,631 | +0.08(+0.62%) |
Aug 21, 2020 | 13.35 | 13.35 | 13.07 | 13.22 | 55,755 | -0.21(-1.55%) |
Aug 20, 2020 | 13.37 | 13.56 | 13.30 | 13.43 | 44,011 | +0.00(+0.00%) |
Aug 19, 2020 | 13.69 | 13.81 | 13.43 | 13.43 | 124,445 | -0.20(-1.47%) |
Aug 18, 2020 | 14.00 | 14.02 | 13.47 | 13.63 | 122,931 | -0.37(-2.65%) |
Aug 17, 2020 | 13.92 | 14.04 | 13.54 | 14.00 | 72,996 | +0.15(+1.07%) |
Aug 14, 2020 | 13.89 | 13.91 | 13.62 | 13.85 | 78,515 | +0.00(+0.00%) |
Aug 13, 2020 | 13.89 | 13.97 | 13.68 | 13.85 | 90,237 | +0.06(+0.43%) |
Aug 12, 2020 | 13.38 | 13.92 | 13.38 | 13.79 | 116,556 | +0.47(+3.51%) |
Aug 11, 2020 | 13.71 | 13.80 | 13.25 | 13.32 | 102,357 | -0.26(-1.91%) |
Aug 10, 2020 | 13.59 | 13.75 | 13.19 | 13.58 | 107,739 | -0.04(-0.27%) |
Aug 07, 2020 | 14.01 | 14.01 | 13.45 | 13.62 | 175,211 | -0.52(-3.68%) |
Aug 06, 2020 | 14.21 | 14.55 | 13.89 | 14.14 | 231,222 | -0.04(-0.31%) |
Aug 05, 2020 | 13.77 | 14.29 | 13.40 | 14.18 | 576,211 | +0.52(+3.84%) |
Aug 04, 2020 | 13.35 | 13.72 | 13.11 | 13.66 | 269,123 | +0.31(+2.34%) |
Aug 03, 2020 | 12.64 | 13.45 | 12.64 | 13.35 | 438,754 | +0.73(+5.81%) |
Jul 31, 2020 | 13.00 | 13.05 | 12.27 | 12.61 | 337,640 | -0.30(-2.30%) |
Jul 30, 2020 | 12.61 | 13.04 | 12.42 | 12.91 | 272,905 | +0.14(+1.14%) |
Jul 29, 2020 | 12.50 | 12.79 | 12.48 | 12.77 | 326,530 | +0.44(+3.53%) |
Jul 28, 2020 | 12.48 | 12.48 | 12.21 | 12.33 | 204,893 | +0.05(+0.41%) |
Jul 27, 2020 | 12.52 | 12.52 | 12.17 | 12.28 | 152,792 | -0.11(-0.88%) |
Jul 24, 2020 | 12.61 | 12.77 | 12.33 | 12.39 | 79,412 | -0.25(-2.01%) |
Jul 23, 2020 | 12.72 | 12.74 | 12.44 | 12.64 | 92,836 | -0.11(-0.85%) |
Jul 22, 2020 | 12.93 | 12.96 | 12.58 | 12.75 | 160,102 | -0.36(-2.71%) |
Jul 21, 2020 | 12.90 | 13.19 | 12.90 | 13.11 | 216,278 | +0.42(+3.32%) |
Jul 20, 2020 | 12.93 | 13.21 | 12.69 | 12.69 | 192,031 | -0.13(-1.02%) |
Jul 17, 2020 | 12.72 | 12.93 | 12.36 | 12.82 | 284,009 | +0.04(+0.28%) |
Jul 16, 2020 | 13.13 | 13.13 | 12.74 | 12.78 | 207,530 | -0.38(-2.92%) |
Jul 15, 2020 | 12.75 | 13.28 | 12.57 | 13.16 | 160,294 | +0.62(+4.91%) |
Jul 14, 2020 | 12.16 | 12.73 | 12.07 | 12.55 | 229,741 | +0.22(+1.76%) |
Jul 13, 2020 | 12.37 | 12.59 | 12.16 | 12.33 | 116,796 | +0.10(+0.83%) |
Jul 10, 2020 | 12.04 | 12.47 | 12.04 | 12.23 | 85,616 | +0.20(+1.63%) |
Jul 09, 2020 | 12.51 | 12.54 | 11.89 | 12.03 | 273,079 | -0.44(-3.55%) |
Jul 08, 2020 | 12.18 | 12.64 | 12.18 | 12.48 | 231,131 | +0.29(+2.38%) |
Jul 07, 2020 | 12.41 | 12.69 | 12.13 | 12.19 | 204,040 | -0.35(-2.78%) |
Jul 06, 2020 | 13.28 | 13.39 | 12.43 | 12.53 | 349,830 | -0.59(-4.53%) |
Jul 02, 2020 | 13.24 | 13.40 | 13.01 | 13.13 | 122,978 | +0.09(+0.67%) |