Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.18 | 11.50 | 11.17 | 11.23 | 362,250 | +0.09(+0.81%) |
Sep 29, 2020 | 11.04 | 11.25 | 10.90 | 11.14 | 230,347 | +0.03(+0.27%) |
Sep 28, 2020 | 10.80 | 11.24 | 10.80 | 11.11 | 162,682 | +0.44(+4.12%) |
Sep 25, 2020 | 10.80 | 10.85 | 10.54 | 10.67 | 141,100 | -0.23(-2.11%) |
Sep 24, 2020 | 10.93 | 11.02 | 10.72 | 10.90 | 106,182 | +0.00(+0.00%) |
Sep 23, 2020 | 11.24 | 11.47 | 10.87 | 10.90 | 181,455 | -0.42(-3.71%) |
Sep 22, 2020 | 11.36 | 11.40 | 11.12 | 11.32 | 196,318 | +0.09(+0.80%) |
Sep 21, 2020 | 11.50 | 11.50 | 11.01 | 11.23 | 186,407 | -0.57(-4.83%) |
Sep 18, 2020 | 11.39 | 11.83 | 11.39 | 11.80 | 413,800 | +0.46(+4.06%) |
Sep 17, 2020 | 11.34 | 11.61 | 11.16 | 11.34 | 186,223 | -0.15(-1.31%) |
Sep 16, 2020 | 11.46 | 11.83 | 11.30 | 11.49 | 272,667 | +0.14(+1.23%) |
Sep 15, 2020 | 11.27 | 11.60 | 11.27 | 11.35 | 204,085 | +0.35(+3.18%) |
Sep 14, 2020 | 11.24 | 11.35 | 10.98 | 11.00 | 152,838 | -0.12(-1.08%) |
Sep 11, 2020 | 11.38 | 11.38 | 11.01 | 11.12 | 168,600 | -0.24(-2.11%) |
Sep 10, 2020 | 12.12 | 12.13 | 11.28 | 11.36 | 119,533 | -0.77(-6.35%) |
Sep 09, 2020 | 12.63 | 12.63 | 11.93 | 12.13 | 160,638 | -0.43(-3.42%) |
Sep 08, 2020 | 12.87 | 12.87 | 12.28 | 12.56 | 139,446 | -0.39(-3.01%) |
Sep 04, 2020 | 13.23 | 13.27 | 12.70 | 12.95 | 129,400 | -0.04(-0.31%) |
Sep 03, 2020 | 13.29 | 13.36 | 12.90 | 12.99 | 108,971 | -0.29(-2.18%) |
Sep 02, 2020 | 12.95 | 13.36 | 12.94 | 13.28 | 121,463 | +0.24(+1.84%) |
Sep 01, 2020 | 13.04 | 13.20 | 12.87 | 13.04 | 93,302 | -0.12(-0.91%) |
Aug 31, 2020 | 13.25 | 13.39 | 13.01 | 13.16 | 129,475 | -0.16(-1.20%) |
Aug 28, 2020 | 13.02 | 13.32 | 12.80 | 13.32 | 169,800 | +0.31(+2.38%) |
Aug 27, 2020 | 13.20 | 13.32 | 12.91 | 13.01 | 68,335 | -0.07(-0.54%) |
Aug 26, 2020 | 13.45 | 13.50 | 12.98 | 13.08 | 102,845 | -0.39(-2.90%) |
Aug 25, 2020 | 13.80 | 13.91 | 13.43 | 13.47 | 86,322 | -0.20(-1.46%) |
Aug 24, 2020 | 13.45 | 13.70 | 13.38 | 13.67 | 126,896 | +0.26(+1.94%) |
Aug 21, 2020 | 13.64 | 13.78 | 13.33 | 13.41 | 102,700 | -0.35(-2.54%) |
Aug 20, 2020 | 13.52 | 13.79 | 13.52 | 13.76 | 137,000 | -0.01(-0.07%) |
Aug 19, 2020 | 13.71 | 13.97 | 13.47 | 13.77 | 170,535 | +0.08(+0.58%) |
Aug 18, 2020 | 13.99 | 14.16 | 13.66 | 13.69 | 188,562 | -0.35(-2.49%) |
Aug 17, 2020 | 14.20 | 14.20 | 13.64 | 14.04 | 118,371 | -0.16(-1.13%) |
Aug 14, 2020 | 13.86 | 14.20 | 13.84 | 14.20 | 177,800 | +0.16(+1.14%) |
Aug 13, 2020 | 14.17 | 14.36 | 13.81 | 14.04 | 132,477 | -0.33(-2.30%) |
Aug 12, 2020 | 14.88 | 14.90 | 14.30 | 14.37 | 133,173 | -0.30(-2.04%) |
Aug 11, 2020 | 14.79 | 15.24 | 14.61 | 14.67 | 326,592 | -0.03(-0.20%) |
Aug 10, 2020 | 14.25 | 14.79 | 14.13 | 14.70 | 227,500 | +0.44(+3.09%) |
Aug 07, 2020 | 13.82 | 14.39 | 13.82 | 14.26 | 180,800 | +0.21(+1.49%) |
Aug 06, 2020 | 14.47 | 14.88 | 13.78 | 14.05 | 159,601 | -0.56(-3.83%) |
Aug 05, 2020 | 13.96 | 14.61 | 13.84 | 14.61 | 138,510 | +0.87(+6.33%) |
Aug 04, 2020 | 13.63 | 13.78 | 13.57 | 13.74 | 192,934 | +0.04(+0.29%) |
Aug 03, 2020 | 13.71 | 13.76 | 13.47 | 13.70 | 196,097 | +0.15(+1.11%) |
Jul 31, 2020 | 13.96 | 14.10 | 13.40 | 13.55 | 177,900 | -0.59(-4.17%) |
Jul 30, 2020 | 14.12 | 14.27 | 14.03 | 14.14 | 93,491 | -0.29(-2.01%) |
Jul 29, 2020 | 14.14 | 14.44 | 13.99 | 14.43 | 86,977 | +0.37(+2.63%) |
Jul 28, 2020 | 14.24 | 14.39 | 13.99 | 14.06 | 128,394 | -0.33(-2.29%) |
Jul 27, 2020 | 14.26 | 14.42 | 14.22 | 14.39 | 69,195 | +0.07(+0.49%) |
Jul 24, 2020 | 14.67 | 14.67 | 14.21 | 14.32 | 105,900 | -0.29(-1.98%) |
Jul 23, 2020 | 14.00 | 14.63 | 14.00 | 14.61 | 123,331 | +0.48(+3.40%) |
Jul 22, 2020 | 14.24 | 14.27 | 13.95 | 14.13 | 86,876 | -0.32(-2.21%) |
Jul 21, 2020 | 14.21 | 14.73 | 14.21 | 14.45 | 164,503 | +0.56(+4.03%) |
Jul 20, 2020 | 14.29 | 14.34 | 13.86 | 13.89 | 93,140 | -0.51(-3.54%) |
Jul 17, 2020 | 14.61 | 14.76 | 14.38 | 14.40 | 161,800 | -0.26(-1.77%) |
Jul 16, 2020 | 15.10 | 15.12 | 14.54 | 14.66 | 106,398 | -0.41(-2.72%) |
Jul 15, 2020 | 14.77 | 15.34 | 14.75 | 15.07 | 183,150 | +0.70(+4.87%) |
Jul 14, 2020 | 13.95 | 14.47 | 13.72 | 14.37 | 197,203 | +0.36(+2.57%) |
Jul 13, 2020 | 13.54 | 14.27 | 13.35 | 14.01 | 164,577 | +0.70(+5.26%) |
Jul 10, 2020 | 12.95 | 13.59 | 12.95 | 13.31 | 237,500 | +0.31(+2.38%) |
Jul 09, 2020 | 13.59 | 13.65 | 12.85 | 13.00 | 118,927 | -0.69(-5.04%) |
Jul 08, 2020 | 13.83 | 14.04 | 13.35 | 13.69 | 121,916 | -0.16(-1.16%) |
Jul 07, 2020 | 14.41 | 14.50 | 13.81 | 13.85 | 110,287 | -0.74(-5.07%) |
Jul 06, 2020 | 14.62 | 14.73 | 14.18 | 14.59 | 107,256 | +0.27(+1.89%) |
Jul 02, 2020 | 14.49 | 14.71 | 14.13 | 14.32 | 121,800 | +0.14(+0.99%) |