Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.88 | 16.23 | 15.77 | 15.84 | 281,583 | +0.05(+0.32%) |
Sep 29, 2020 | 15.78 | 16.00 | 15.53 | 15.79 | 273,313 | +0.04(+0.25%) |
Sep 28, 2020 | 15.34 | 15.79 | 15.34 | 15.75 | 190,314 | +0.58(+3.82%) |
Sep 25, 2020 | 14.74 | 15.23 | 14.74 | 15.17 | 166,800 | +0.34(+2.29%) |
Sep 24, 2020 | 14.98 | 15.50 | 14.64 | 14.83 | 226,590 | -0.28(-1.85%) |
Sep 23, 2020 | 15.31 | 15.58 | 15.01 | 15.11 | 364,831 | -0.20(-1.31%) |
Sep 22, 2020 | 14.97 | 15.34 | 14.78 | 15.31 | 197,977 | +0.35(+2.34%) |
Sep 21, 2020 | 14.86 | 15.06 | 14.61 | 14.96 | 414,285 | -0.20(-1.35%) |
Sep 18, 2020 | 15.13 | 15.29 | 14.83 | 15.16 | 714,400 | +0.21(+1.44%) |
Sep 17, 2020 | 14.60 | 15.05 | 14.26 | 14.95 | 242,505 | +0.06(+0.40%) |
Sep 16, 2020 | 14.74 | 15.08 | 14.68 | 14.89 | 216,516 | +0.30(+2.09%) |
Sep 15, 2020 | 14.67 | 14.79 | 14.10 | 14.59 | 219,506 | -0.07(-0.51%) |
Sep 14, 2020 | 14.85 | 14.96 | 14.55 | 14.66 | 241,562 | -0.05(-0.34%) |
Sep 11, 2020 | 15.20 | 15.24 | 14.60 | 14.71 | 270,700 | -0.33(-2.19%) |
Sep 10, 2020 | 15.11 | 15.48 | 14.91 | 15.04 | 622,750 | -0.03(-0.20%) |
Sep 09, 2020 | 14.42 | 15.10 | 14.36 | 15.07 | 501,400 | +0.81(+5.68%) |
Sep 08, 2020 | 14.26 | 14.70 | 14.11 | 14.26 | 463,300 | -0.10(-0.70%) |
Sep 04, 2020 | 14.50 | 14.54 | 14.06 | 14.36 | 361,900 | -0.10(-0.69%) |
Sep 03, 2020 | 14.18 | 14.63 | 13.67 | 14.46 | 940,652 | +0.59(+4.25%) |
Sep 02, 2020 | 13.08 | 14.58 | 13.08 | 13.87 | 507,058 | +1.08(+8.44%) |
Sep 01, 2020 | 13.08 | 13.21 | 12.65 | 12.79 | 569,480 | -0.36(-2.74%) |
Aug 31, 2020 | 13.24 | 13.41 | 13.03 | 13.15 | 287,538 | -0.24(-1.79%) |
Aug 28, 2020 | 13.43 | 13.54 | 13.23 | 13.39 | 249,000 | +0.09(+0.68%) |
Aug 27, 2020 | 13.34 | 13.39 | 13.19 | 13.30 | 164,470 | +0.03(+0.23%) |
Aug 26, 2020 | 13.39 | 13.46 | 13.20 | 13.27 | 190,135 | -0.13(-0.97%) |
Aug 25, 2020 | 13.35 | 13.49 | 13.24 | 13.40 | 192,224 | +0.09(+0.68%) |
Aug 24, 2020 | 13.51 | 13.69 | 13.18 | 13.31 | 218,576 | -0.10(-0.75%) |
Aug 21, 2020 | 13.36 | 13.59 | 13.32 | 13.41 | 241,300 | -0.09(-0.67%) |
Aug 20, 2020 | 13.24 | 13.54 | 13.19 | 13.50 | 262,027 | +0.15(+1.12%) |
Aug 19, 2020 | 13.50 | 13.58 | 13.32 | 13.35 | 212,892 | -0.16(-1.18%) |
Aug 18, 2020 | 13.48 | 13.69 | 13.34 | 13.51 | 345,773 | +0.09(+0.67%) |
Aug 17, 2020 | 13.41 | 13.57 | 13.37 | 13.42 | 367,092 | -0.12(-0.92%) |
Aug 14, 2020 | 13.36 | 13.59 | 13.33 | 13.54 | 293,800 | +0.06(+0.48%) |
Aug 13, 2020 | 13.47 | 13.85 | 13.33 | 13.48 | 382,119 | +0.06(+0.45%) |
Aug 12, 2020 | 13.42 | 13.59 | 13.26 | 13.42 | 331,313 | +0.02(+0.15%) |
Aug 11, 2020 | 13.53 | 13.68 | 13.26 | 13.40 | 491,738 | -0.02(-0.15%) |
Aug 10, 2020 | 13.30 | 13.44 | 13.12 | 13.42 | 325,302 | +0.29(+2.21%) |
Aug 07, 2020 | 13.04 | 13.28 | 12.65 | 13.13 | 341,300 | -0.04(-0.34%) |
Aug 06, 2020 | 13.86 | 14.39 | 12.92 | 13.18 | 724,707 | +0.87(+7.03%) |
Aug 05, 2020 | 12.43 | 12.46 | 12.08 | 12.31 | 628,443 | +0.02(+0.16%) |
Aug 04, 2020 | 11.93 | 12.39 | 11.83 | 12.29 | 327,293 | +0.39(+3.28%) |
Aug 03, 2020 | 11.62 | 11.91 | 11.45 | 11.90 | 262,842 | +0.22(+1.93%) |
Jul 31, 2020 | 11.38 | 11.68 | 11.14 | 11.68 | 272,800 | +0.24(+2.05%) |
Jul 30, 2020 | 11.47 | 11.55 | 11.14 | 11.44 | 235,077 | -0.27(-2.31%) |
Jul 29, 2020 | 11.62 | 11.74 | 11.40 | 11.71 | 192,894 | +0.28(+2.45%) |
Jul 28, 2020 | 11.58 | 11.74 | 11.43 | 11.43 | 201,133 | -0.23(-1.97%) |
Jul 27, 2020 | 11.49 | 11.69 | 11.40 | 11.66 | 182,390 | +0.24(+2.10%) |
Jul 24, 2020 | 11.46 | 11.53 | 11.25 | 11.42 | 304,400 | -0.08(-0.70%) |
Jul 23, 2020 | 11.56 | 11.74 | 11.23 | 11.50 | 255,904 | -0.02(-0.17%) |
Jul 22, 2020 | 11.81 | 11.99 | 11.41 | 11.52 | 351,578 | -0.32(-2.70%) |
Jul 21, 2020 | 11.47 | 11.95 | 11.30 | 11.84 | 307,703 | +0.56(+4.96%) |
Jul 20, 2020 | 11.02 | 11.40 | 11.00 | 11.28 | 262,947 | +0.17(+1.53%) |
Jul 17, 2020 | 10.97 | 11.31 | 10.97 | 11.11 | 240,500 | +0.12(+1.09%) |
Jul 16, 2020 | 11.37 | 11.48 | 10.87 | 10.99 | 471,781 | -0.35(-3.09%) |
Jul 15, 2020 | 11.06 | 11.59 | 11.05 | 11.34 | 839,033 | +0.30(+2.72%) |
Jul 14, 2020 | 10.25 | 11.12 | 10.25 | 11.04 | 801,067 | +0.94(+9.31%) |
Jul 13, 2020 | 10.47 | 10.53 | 10.08 | 10.10 | 269,954 | -0.29(-2.79%) |
Jul 10, 2020 | 10.16 | 10.44 | 10.10 | 10.39 | 190,900 | +0.21(+2.06%) |
Jul 09, 2020 | 10.32 | 10.42 | 10.12 | 10.18 | 214,449 | -0.17(-1.64%) |
Jul 08, 2020 | 10.21 | 10.36 | 10.07 | 10.35 | 189,556 | +0.13(+1.27%) |
Jul 07, 2020 | 10.48 | 10.52 | 10.17 | 10.22 | 167,441 | -0.36(-3.40%) |
Jul 06, 2020 | 10.65 | 10.79 | 10.51 | 10.58 | 214,623 | +0.16(+1.54%) |
Jul 02, 2020 | 10.52 | 10.66 | 10.36 | 10.42 | 161,600 | +0.12(+1.17%) |