Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.73 | 12.02 | 11.53 | 11.64 | 2,293,469 | +0.03(+0.24%) |
Sep 29, 2020 | 11.31 | 11.63 | 11.03 | 11.61 | 1,625,180 | +0.21(+1.82%) |
Sep 28, 2020 | 11.40 | 11.76 | 11.04 | 11.40 | 1,964,074 | +0.33(+2.98%) |
Sep 25, 2020 | 10.16 | 11.22 | 10.09 | 11.07 | 1,865,173 | +0.74(+7.16%) |
Sep 24, 2020 | 10.28 | 10.74 | 9.990 | 10.33 | 1,720,738 | -0.01(-0.14%) |
Sep 23, 2020 | 11.30 | 11.34 | 10.34 | 10.35 | 1,666,677 | -0.67(-6.07%) |
Sep 22, 2020 | 11.53 | 11.75 | 10.95 | 11.02 | 1,419,129 | -0.38(-3.31%) |
Sep 21, 2020 | 11.39 | 11.57 | 11.08 | 11.39 | 1,259,043 | -0.44(-3.74%) |
Sep 18, 2020 | 11.43 | 11.98 | 10.89 | 11.84 | 3,359,178 | +0.50(+4.41%) |
Sep 17, 2020 | 11.70 | 12.02 | 11.25 | 11.34 | 2,096,130 | -0.81(-6.67%) |
Sep 16, 2020 | 11.28 | 12.53 | 11.16 | 12.15 | 1,923,849 | +1.03(+9.24%) |
Sep 15, 2020 | 11.78 | 11.87 | 11.04 | 11.12 | 1,861,550 | -0.43(-3.71%) |
Sep 14, 2020 | 11.71 | 11.78 | 11.25 | 11.55 | 1,953,008 | -0.05(-0.45%) |
Sep 11, 2020 | 11.02 | 11.69 | 10.84 | 11.60 | 3,446,718 | +0.61(+5.57%) |
Sep 10, 2020 | 13.64 | 13.86 | 10.96 | 10.99 | 6,835,685 | -2.97(-21.27%) |
Sep 09, 2020 | 13.55 | 14.00 | 13.20 | 13.96 | 874,716 | +0.62(+4.66%) |
Sep 08, 2020 | 14.17 | 14.17 | 13.11 | 13.34 | 1,109,178 | -1.21(-8.30%) |
Sep 04, 2020 | 14.59 | 14.86 | 14.15 | 14.54 | 721,112 | +0.14(+0.98%) |
Sep 03, 2020 | 14.02 | 14.66 | 14.02 | 14.40 | 1,018,364 | +0.25(+1.80%) |
Sep 02, 2020 | 14.37 | 14.68 | 14.07 | 14.15 | 899,671 | -0.31(-2.15%) |
Sep 01, 2020 | 14.15 | 14.55 | 13.91 | 14.46 | 647,905 | +0.19(+1.32%) |
Aug 31, 2020 | 14.90 | 14.90 | 14.27 | 14.27 | 788,524 | -0.65(-4.36%) |
Aug 28, 2020 | 14.88 | 15.09 | 14.62 | 14.92 | 1,153,079 | +0.18(+1.22%) |
Aug 27, 2020 | 14.76 | 14.88 | 14.28 | 14.74 | 1,373,891 | +0.10(+0.71%) |
Aug 26, 2020 | 15.15 | 15.20 | 14.47 | 14.64 | 1,417,015 | -0.36(-2.39%) |
Aug 25, 2020 | 14.90 | 15.02 | 14.64 | 14.99 | 616,070 | +0.33(+2.25%) |
Aug 24, 2020 | 14.12 | 14.73 | 13.86 | 14.66 | 899,890 | +0.76(+5.49%) |
Aug 21, 2020 | 14.04 | 14.21 | 13.67 | 13.90 | 963,039 | -0.27(-1.93%) |
Aug 20, 2020 | 14.58 | 14.78 | 14.14 | 14.17 | 879,975 | -0.66(-4.45%) |
Aug 19, 2020 | 15.06 | 15.21 | 14.71 | 14.83 | 751,331 | -0.09(-0.63%) |
Aug 18, 2020 | 15.07 | 15.23 | 14.73 | 14.93 | 724,817 | -0.20(-1.31%) |
Aug 17, 2020 | 15.63 | 15.80 | 14.90 | 15.13 | 829,383 | -0.57(-3.66%) |
Aug 14, 2020 | 14.85 | 15.70 | 14.85 | 15.70 | 810,774 | +0.52(+3.41%) |
Aug 13, 2020 | 15.36 | 15.60 | 15.03 | 15.18 | 744,481 | -0.16(-1.04%) |
Aug 12, 2020 | 15.59 | 15.73 | 15.14 | 15.34 | 1,070,751 | +0.11(+0.74%) |
Aug 11, 2020 | 16.05 | 16.40 | 15.14 | 15.23 | 1,281,921 | -0.45(-2.88%) |
Aug 10, 2020 | 15.16 | 16.24 | 15.05 | 15.68 | 1,151,864 | +0.62(+4.13%) |
Aug 07, 2020 | 15.11 | 15.24 | 14.84 | 15.06 | 1,367,736 | -0.21(-1.36%) |
Aug 06, 2020 | 14.96 | 15.75 | 14.39 | 15.27 | 2,714,313 | +0.41(+2.79%) |
Aug 05, 2020 | 14.54 | 15.03 | 13.79 | 14.85 | 1,731,996 | +0.79(+5.63%) |
Aug 04, 2020 | 13.67 | 14.25 | 13.43 | 14.06 | 873,744 | +0.41(+3.04%) |
Aug 03, 2020 | 13.57 | 13.85 | 13.14 | 13.65 | 1,215,085 | +0.21(+1.54%) |
Jul 31, 2020 | 13.39 | 13.59 | 13.17 | 13.44 | 1,317,866 | -0.01(-0.07%) |
Jul 30, 2020 | 13.36 | 13.70 | 13.01 | 13.45 | 1,748,154 | -0.27(-1.99%) |
Jul 29, 2020 | 13.45 | 13.72 | 13.29 | 13.72 | 954,843 | +0.31(+2.32%) |
Jul 28, 2020 | 13.70 | 14.01 | 13.38 | 13.41 | 694,637 | -0.43(-3.13%) |
Jul 27, 2020 | 14.27 | 14.32 | 13.61 | 13.84 | 878,887 | -0.50(-3.48%) |
Jul 24, 2020 | 14.78 | 15.08 | 14.28 | 14.34 | 1,188,307 | -0.35(-2.37%) |
Jul 23, 2020 | 14.38 | 14.93 | 14.28 | 14.69 | 1,042,669 | +0.11(+0.78%) |
Jul 22, 2020 | 14.33 | 14.67 | 13.71 | 14.58 | 1,570,793 | +0.00(+0.00%) |
Jul 21, 2020 | 13.91 | 14.81 | 13.43 | 14.58 | 1,628,982 | +1.42(+10.82%) |
Jul 20, 2020 | 13.43 | 13.89 | 13.13 | 13.16 | 1,571,970 | +0.04(+0.29%) |
Jul 17, 2020 | 13.15 | 13.64 | 13.02 | 13.12 | 690,128 | -0.18(-1.35%) |
Jul 16, 2020 | 13.27 | 13.62 | 12.94 | 13.30 | 921,552 | -0.08(-0.56%) |
Jul 15, 2020 | 13.44 | 13.87 | 13.15 | 13.37 | 1,613,674 | +0.28(+2.16%) |
Jul 14, 2020 | 12.51 | 13.14 | 12.26 | 13.09 | 1,343,768 | +0.74(+5.95%) |
Jul 13, 2020 | 13.10 | 13.35 | 12.31 | 12.36 | 1,286,867 | -0.55(-4.24%) |
Jul 10, 2020 | 12.16 | 12.93 | 12.06 | 12.90 | 1,794,504 | +0.64(+5.23%) |
Jul 09, 2020 | 12.41 | 12.70 | 12.20 | 12.26 | 1,643,159 | -0.02(-0.15%) |
Jul 08, 2020 | 12.62 | 12.89 | 12.07 | 12.28 | 1,832,603 | -0.24(-1.88%) |
Jul 07, 2020 | 12.91 | 12.98 | 12.50 | 12.52 | 1,293,814 | -0.51(-3.91%) |
Jul 06, 2020 | 13.64 | 13.78 | 12.54 | 13.02 | 2,080,204 | -0.39(-2.88%) |
Jul 02, 2020 | 13.05 | 13.62 | 12.81 | 13.41 | 1,618,683 | +0.78(+6.19%) |