Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.27 | 12.82 | 12.04 | 12.75 | 326,538 | +0.43(+3.49%) |
Sep 29, 2020 | 12.19 | 12.59 | 12.09 | 12.32 | 249,148 | +0.32(+2.67%) |
Sep 28, 2020 | 12.65 | 12.68 | 11.90 | 12.00 | 411,256 | -0.72(-5.66%) |
Sep 25, 2020 | 12.31 | 12.93 | 12.31 | 12.72 | 251,200 | +0.25(+2.00%) |
Sep 24, 2020 | 12.84 | 13.09 | 12.40 | 12.47 | 279,896 | -0.33(-2.58%) |
Sep 23, 2020 | 13.62 | 13.65 | 12.70 | 12.80 | 368,728 | -0.62(-4.62%) |
Sep 22, 2020 | 13.34 | 13.79 | 13.15 | 13.42 | 320,159 | -0.05(-0.37%) |
Sep 21, 2020 | 14.50 | 14.50 | 13.39 | 13.47 | 469,914 | -0.87(-6.07%) |
Sep 18, 2020 | 13.00 | 14.47 | 12.53 | 14.34 | 2,804,000 | +1.61(+12.65%) |
Sep 17, 2020 | 12.57 | 12.90 | 12.31 | 12.73 | 264,552 | -0.05(-0.39%) |
Sep 16, 2020 | 12.80 | 12.89 | 12.12 | 12.78 | 472,122 | -0.02(-0.16%) |
Sep 15, 2020 | 12.77 | 13.01 | 11.29 | 12.80 | 1,253,946 | -0.19(-1.46%) |
Sep 14, 2020 | 13.50 | 13.66 | 12.62 | 12.99 | 646,291 | -0.26(-1.96%) |
Sep 11, 2020 | 13.98 | 14.08 | 13.17 | 13.25 | 415,600 | -0.49(-3.57%) |
Sep 10, 2020 | 13.72 | 14.14 | 13.61 | 13.74 | 386,685 | -0.06(-0.43%) |
Sep 09, 2020 | 14.19 | 14.35 | 13.60 | 13.80 | 407,035 | -0.29(-2.06%) |
Sep 08, 2020 | 13.81 | 14.49 | 13.50 | 14.09 | 409,109 | +0.53(+3.91%) |
Sep 04, 2020 | 13.70 | 13.79 | 12.88 | 13.56 | 510,400 | +0.01(+0.07%) |
Sep 03, 2020 | 13.92 | 13.99 | 13.37 | 13.55 | 462,871 | -0.33(-2.38%) |
Sep 02, 2020 | 14.30 | 14.30 | 13.56 | 13.88 | 545,391 | -0.28(-1.98%) |
Sep 01, 2020 | 12.91 | 14.37 | 12.91 | 14.16 | 805,257 | +1.23(+9.51%) |
Aug 31, 2020 | 13.40 | 13.59 | 12.75 | 12.93 | 427,755 | -0.55(-4.08%) |
Aug 28, 2020 | 13.57 | 13.84 | 13.29 | 13.48 | 307,000 | -0.19(-1.39%) |
Aug 27, 2020 | 12.92 | 13.93 | 12.76 | 13.67 | 448,021 | +0.65(+4.99%) |
Aug 26, 2020 | 12.98 | 13.15 | 12.68 | 13.02 | 406,918 | +0.05(+0.39%) |
Aug 25, 2020 | 13.33 | 13.33 | 12.77 | 12.97 | 368,541 | -0.19(-1.44%) |
Aug 24, 2020 | 12.95 | 13.80 | 12.59 | 13.16 | 639,431 | +0.41(+3.22%) |
Aug 21, 2020 | 12.40 | 12.80 | 12.20 | 12.75 | 369,800 | +0.25(+2.00%) |
Aug 20, 2020 | 12.54 | 12.65 | 12.27 | 12.50 | 246,604 | +0.05(+0.40%) |
Aug 19, 2020 | 12.42 | 12.82 | 12.34 | 12.45 | 312,247 | +0.16(+1.30%) |
Aug 18, 2020 | 12.69 | 12.73 | 12.05 | 12.29 | 367,691 | -0.24(-1.92%) |
Aug 17, 2020 | 12.56 | 12.77 | 12.10 | 12.53 | 320,983 | -0.18(-1.42%) |
Aug 14, 2020 | 13.05 | 13.06 | 12.42 | 12.71 | 287,000 | -0.34(-2.61%) |
Aug 13, 2020 | 12.63 | 13.23 | 12.51 | 13.05 | 425,405 | +0.61(+4.90%) |
Aug 12, 2020 | 11.92 | 12.68 | 11.55 | 12.44 | 524,502 | +0.75(+6.42%) |
Aug 11, 2020 | 12.00 | 12.31 | 11.44 | 11.69 | 443,980 | -0.34(-2.83%) |
Aug 10, 2020 | 12.27 | 12.60 | 12.00 | 12.03 | 315,800 | -0.16(-1.31%) |
Aug 07, 2020 | 12.07 | 12.36 | 11.86 | 12.19 | 251,000 | -0.02(-0.16%) |
Aug 06, 2020 | 12.13 | 12.44 | 11.86 | 12.21 | 328,085 | -0.06(-0.49%) |
Aug 05, 2020 | 12.25 | 12.40 | 11.91 | 12.27 | 335,845 | +0.23(+1.91%) |
Aug 04, 2020 | 12.03 | 12.59 | 12.00 | 12.04 | 307,766 | -0.67(-5.27%) |
Aug 03, 2020 | 12.75 | 12.75 | 12.00 | 12.71 | 397,418 | +0.20(+1.60%) |
Jul 31, 2020 | 12.60 | 13.02 | 12.09 | 12.51 | 474,900 | +0.01(+0.08%) |
Jul 30, 2020 | 12.20 | 12.71 | 11.82 | 12.50 | 480,107 | +0.31(+2.54%) |
Jul 29, 2020 | 12.86 | 12.96 | 12.05 | 12.19 | 615,550 | -0.65(-5.06%) |
Jul 28, 2020 | 13.33 | 13.50 | 12.81 | 12.84 | 399,508 | -0.42(-3.17%) |
Jul 27, 2020 | 13.40 | 13.71 | 12.91 | 13.26 | 540,562 | -0.03(-0.23%) |
Jul 24, 2020 | 13.25 | 13.98 | 12.51 | 13.29 | 862,500 | +0.27(+2.07%) |
Jul 23, 2020 | 12.90 | 13.32 | 12.70 | 13.02 | 365,359 | -0.11(-0.84%) |
Jul 22, 2020 | 13.42 | 13.49 | 12.61 | 13.13 | 605,424 | -0.12(-0.91%) |
Jul 21, 2020 | 13.41 | 13.65 | 13.00 | 13.25 | 428,757 | -0.15(-1.12%) |
Jul 20, 2020 | 14.04 | 14.40 | 13.01 | 13.40 | 855,059 | -1.06(-7.33%) |
Jul 17, 2020 | 14.40 | 14.64 | 14.03 | 14.46 | 486,900 | +0.06(+0.42%) |
Jul 16, 2020 | 13.75 | 14.49 | 13.63 | 14.40 | 398,110 | +0.57(+4.12%) |
Jul 15, 2020 | 13.85 | 13.97 | 13.28 | 13.83 | 407,084 | -0.03(-0.22%) |
Jul 14, 2020 | 13.87 | 14.04 | 13.06 | 13.86 | 541,977 | +0.00(+0.00%) |
Jul 13, 2020 | 14.24 | 14.51 | 13.61 | 13.86 | 777,183 | -0.44(-3.08%) |
Jul 10, 2020 | 14.80 | 14.90 | 14.13 | 14.30 | 447,600 | -0.24(-1.65%) |
Jul 09, 2020 | 13.86 | 14.74 | 13.65 | 14.54 | 502,495 | +0.54(+3.86%) |
Jul 08, 2020 | 13.81 | 14.19 | 13.60 | 14.00 | 598,989 | +0.22(+1.60%) |
Jul 07, 2020 | 13.68 | 14.32 | 13.55 | 13.78 | 510,749 | -0.35(-2.48%) |
Jul 06, 2020 | 13.84 | 14.24 | 13.58 | 14.13 | 431,641 | +0.60(+4.43%) |
Jul 02, 2020 | 14.47 | 14.49 | 12.91 | 13.53 | 1,279,700 | -0.83(-5.78%) |