Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.22 | 12.64 | 12.06 | 12.41 | 4,663,366 | +0.09(+0.70%) |
Sep 29, 2020 | 13.18 | 13.22 | 12.23 | 12.32 | 6,993,094 | -1.10(-8.22%) |
Sep 28, 2020 | 13.41 | 13.57 | 12.70 | 13.42 | 3,754,612 | +0.12(+0.86%) |
Sep 25, 2020 | 13.67 | 13.87 | 13.18 | 13.31 | 3,721,052 | -0.59(-4.21%) |
Sep 24, 2020 | 13.75 | 14.30 | 13.66 | 13.89 | 3,939,050 | +0.09(+0.62%) |
Sep 23, 2020 | 14.30 | 14.61 | 13.80 | 13.81 | 3,569,140 | -0.31(-2.17%) |
Sep 22, 2020 | 14.77 | 14.99 | 14.12 | 14.12 | 4,207,787 | -0.71(-4.79%) |
Sep 21, 2020 | 14.25 | 14.99 | 14.09 | 14.83 | 4,630,119 | +0.30(+2.05%) |
Sep 18, 2020 | 14.07 | 14.78 | 13.93 | 14.53 | 7,249,107 | +0.54(+3.84%) |
Sep 17, 2020 | 13.91 | 14.06 | 13.10 | 13.99 | 6,523,990 | -0.17(-1.22%) |
Sep 16, 2020 | 13.72 | 14.37 | 13.60 | 14.16 | 4,784,950 | +0.49(+3.58%) |
Sep 15, 2020 | 13.79 | 14.31 | 13.61 | 13.67 | 4,695,788 | +0.02(+0.14%) |
Sep 14, 2020 | 13.58 | 13.81 | 13.13 | 13.65 | 4,682,263 | +0.19(+1.43%) |
Sep 11, 2020 | 13.59 | 13.65 | 13.09 | 13.46 | 4,395,192 | -0.04(-0.28%) |
Sep 10, 2020 | 14.26 | 14.26 | 13.37 | 13.50 | 4,287,390 | -0.67(-4.74%) |
Sep 09, 2020 | 14.11 | 14.25 | 13.79 | 14.17 | 4,045,952 | +0.26(+1.86%) |
Sep 08, 2020 | 14.46 | 14.46 | 13.75 | 13.91 | 5,442,830 | -0.83(-5.60%) |
Sep 04, 2020 | 14.82 | 15.00 | 14.20 | 14.74 | 3,413,526 | +0.07(+0.46%) |
Sep 03, 2020 | 14.42 | 15.20 | 14.41 | 14.67 | 3,322,745 | +0.22(+1.53%) |
Sep 02, 2020 | 14.86 | 14.95 | 14.41 | 14.45 | 3,858,827 | -0.52(-3.46%) |
Sep 01, 2020 | 14.99 | 15.09 | 14.69 | 14.97 | 2,480,784 | -0.26(-1.70%) |
Aug 31, 2020 | 15.31 | 15.44 | 14.46 | 15.23 | 5,153,983 | -0.14(-0.94%) |
Aug 28, 2020 | 15.52 | 15.67 | 15.28 | 15.37 | 2,621,837 | -0.12(-0.80%) |
Aug 27, 2020 | 15.22 | 15.60 | 14.94 | 15.50 | 3,651,631 | +0.45(+3.00%) |
Aug 26, 2020 | 15.59 | 15.72 | 14.91 | 15.05 | 3,445,450 | -0.66(-4.22%) |
Aug 25, 2020 | 15.75 | 15.92 | 15.47 | 15.71 | 1,894,222 | -0.01(-0.06%) |
Aug 24, 2020 | 15.61 | 16.01 | 15.13 | 15.72 | 3,141,230 | +0.33(+2.12%) |
Aug 21, 2020 | 15.31 | 15.53 | 15.07 | 15.39 | 3,321,717 | +0.17(+1.13%) |
Aug 20, 2020 | 15.91 | 15.95 | 15.19 | 15.22 | 3,165,330 | -0.74(-4.63%) |
Aug 19, 2020 | 15.90 | 16.44 | 15.77 | 15.96 | 2,661,837 | +0.10(+0.60%) |
Aug 18, 2020 | 16.68 | 16.93 | 15.80 | 15.86 | 4,448,729 | -0.56(-3.39%) |
Aug 17, 2020 | 16.31 | 16.52 | 15.59 | 16.42 | 4,583,878 | +0.14(+0.88%) |
Aug 14, 2020 | 15.55 | 16.83 | 15.51 | 16.27 | 5,853,308 | +0.93(+6.07%) |
Aug 13, 2020 | 15.72 | 15.92 | 15.13 | 15.34 | 3,329,326 | -0.36(-2.32%) |
Aug 12, 2020 | 15.71 | 16.02 | 15.37 | 15.71 | 2,813,803 | +0.13(+0.86%) |
Aug 11, 2020 | 16.53 | 16.71 | 15.55 | 15.57 | 4,085,982 | -0.89(-5.42%) |
Aug 10, 2020 | 16.48 | 17.24 | 16.34 | 16.47 | 7,397,190 | -0.01(-0.06%) |
Aug 07, 2020 | 15.65 | 16.54 | 15.61 | 16.48 | 4,577,873 | +0.80(+5.08%) |
Aug 06, 2020 | 15.85 | 16.46 | 15.59 | 15.68 | 4,849,568 | -0.02(-0.12%) |
Aug 05, 2020 | 15.57 | 16.18 | 15.27 | 15.70 | 6,417,103 | +0.36(+2.38%) |
Aug 04, 2020 | 14.96 | 15.47 | 14.69 | 15.33 | 6,463,553 | +0.28(+1.85%) |
Aug 03, 2020 | 14.39 | 15.55 | 14.35 | 15.06 | 7,019,715 | +1.12(+8.06%) |
Jul 31, 2020 | 13.55 | 13.93 | 13.19 | 13.93 | 5,269,103 | +0.27(+1.97%) |
Jul 30, 2020 | 13.63 | 13.94 | 13.44 | 13.66 | 3,748,616 | -0.24(-1.73%) |
Jul 29, 2020 | 13.39 | 13.90 | 12.94 | 13.90 | 4,666,432 | +0.64(+4.85%) |
Jul 28, 2020 | 12.99 | 13.70 | 12.98 | 13.26 | 4,116,559 | +0.39(+3.06%) |
Jul 27, 2020 | 12.72 | 13.85 | 12.58 | 12.87 | 5,450,760 | -0.73(-5.36%) |
Jul 24, 2020 | 13.47 | 14.14 | 13.43 | 13.60 | 5,531,714 | -0.06(-0.42%) |
Jul 23, 2020 | 12.73 | 13.96 | 12.60 | 13.65 | 7,274,041 | +1.15(+9.21%) |
Jul 22, 2020 | 12.54 | 12.60 | 12.00 | 12.50 | 4,720,796 | -0.32(-2.47%) |
Jul 21, 2020 | 12.10 | 12.95 | 11.89 | 12.82 | 4,682,446 | +0.95(+8.00%) |
Jul 20, 2020 | 11.94 | 12.20 | 11.77 | 11.87 | 4,467,676 | -0.11(-0.88%) |
Jul 17, 2020 | 12.28 | 12.40 | 11.94 | 11.98 | 3,921,866 | -0.17(-1.42%) |
Jul 16, 2020 | 12.22 | 12.59 | 12.09 | 12.15 | 2,811,349 | -0.09(-0.71%) |
Jul 15, 2020 | 12.33 | 12.38 | 11.86 | 12.23 | 4,155,363 | +0.13(+1.11%) |
Jul 14, 2020 | 11.89 | 12.25 | 11.70 | 12.10 | 4,248,864 | +0.12(+0.96%) |
Jul 13, 2020 | 12.61 | 12.80 | 11.98 | 11.99 | 4,303,249 | -0.51(-4.07%) |
Jul 10, 2020 | 12.64 | 12.79 | 12.16 | 12.49 | 4,891,443 | -0.14(-1.14%) |
Jul 09, 2020 | 12.94 | 13.38 | 12.63 | 12.64 | 5,644,397 | -0.13(-1.05%) |
Jul 08, 2020 | 13.53 | 13.62 | 12.63 | 12.77 | 4,303,964 | -0.73(-5.40%) |
Jul 07, 2020 | 12.82 | 14.16 | 12.82 | 13.50 | 6,947,460 | +0.45(+3.46%) |
Jul 06, 2020 | 12.61 | 13.19 | 12.59 | 13.05 | 7,434,301 | +0.89(+7.34%) |
Jul 02, 2020 | 11.48 | 12.30 | 11.42 | 12.16 | 5,395,719 | +1.18(+10.75%) |