Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.65 | 15.45 | 14.63 | 15.18 | 4,433,623 | +0.49(+3.34%) |
Sep 29, 2020 | 14.46 | 14.82 | 14.27 | 14.69 | 2,622,362 | +0.28(+1.94%) |
Sep 28, 2020 | 14.50 | 14.67 | 14.33 | 14.41 | 1,256,329 | +0.15(+1.05%) |
Sep 25, 2020 | 14.20 | 14.34 | 14.03 | 14.26 | 1,554,400 | +0.02(+0.14%) |
Sep 24, 2020 | 14.48 | 14.71 | 14.11 | 14.24 | 2,426,833 | -0.47(-3.20%) |
Sep 23, 2020 | 14.86 | 15.13 | 14.63 | 14.71 | 3,554,831 | -0.33(-2.19%) |
Sep 22, 2020 | 14.80 | 15.21 | 14.33 | 15.04 | 5,628,900 | +0.34(+2.31%) |
Sep 21, 2020 | 14.00 | 14.77 | 13.99 | 14.70 | 4,076,671 | +0.26(+1.80%) |
Sep 18, 2020 | 14.05 | 14.45 | 13.71 | 14.44 | 3,355,700 | +0.55(+3.96%) |
Sep 17, 2020 | 13.62 | 14.23 | 13.58 | 13.89 | 3,093,778 | -0.09(-0.64%) |
Sep 16, 2020 | 13.94 | 14.47 | 13.86 | 13.98 | 3,350,855 | +0.14(+1.01%) |
Sep 15, 2020 | 13.74 | 14.08 | 13.64 | 13.84 | 2,168,161 | +0.30(+2.22%) |
Sep 14, 2020 | 13.25 | 13.75 | 13.19 | 13.54 | 3,015,874 | +0.40(+3.04%) |
Sep 11, 2020 | 12.88 | 13.46 | 12.85 | 13.14 | 2,678,000 | +0.38(+2.98%) |
Sep 10, 2020 | 13.18 | 13.36 | 12.63 | 12.76 | 3,453,238 | -0.35(-2.67%) |
Sep 09, 2020 | 13.16 | 13.20 | 12.93 | 13.11 | 1,846,875 | +0.26(+2.02%) |
Sep 08, 2020 | 12.79 | 13.17 | 12.67 | 12.85 | 2,519,921 | -0.27(-2.06%) |
Sep 04, 2020 | 13.40 | 13.45 | 12.40 | 13.12 | 3,452,200 | -0.30(-2.24%) |
Sep 03, 2020 | 14.10 | 14.15 | 13.12 | 13.42 | 4,565,284 | -0.80(-5.63%) |
Sep 02, 2020 | 14.15 | 14.44 | 13.94 | 14.22 | 2,744,641 | +0.32(+2.30%) |
Sep 01, 2020 | 14.07 | 14.10 | 13.80 | 13.90 | 2,653,461 | -0.17(-1.21%) |
Aug 31, 2020 | 14.16 | 14.32 | 14.06 | 14.07 | 2,255,336 | -0.14(-0.99%) |
Aug 28, 2020 | 14.26 | 14.35 | 13.99 | 14.21 | 2,412,300 | -0.03(-0.21%) |
Aug 27, 2020 | 13.88 | 14.29 | 13.64 | 14.24 | 3,352,345 | +0.37(+2.67%) |
Aug 26, 2020 | 13.74 | 13.94 | 13.69 | 13.87 | 2,136,939 | +0.05(+0.36%) |
Aug 25, 2020 | 13.78 | 13.87 | 13.46 | 13.82 | 2,150,234 | +0.03(+0.22%) |
Aug 24, 2020 | 13.90 | 14.10 | 13.59 | 13.79 | 2,954,866 | +0.01(+0.07%) |
Aug 21, 2020 | 14.02 | 14.21 | 13.71 | 13.78 | 2,592,000 | -0.23(-1.64%) |
Aug 20, 2020 | 14.00 | 14.35 | 13.93 | 14.01 | 2,406,441 | -0.26(-1.82%) |
Aug 19, 2020 | 14.36 | 14.56 | 14.11 | 14.27 | 3,213,440 | -0.14(-0.97%) |
Aug 18, 2020 | 14.52 | 14.64 | 14.16 | 14.41 | 3,219,363 | -0.08(-0.55%) |
Aug 17, 2020 | 14.07 | 14.54 | 13.92 | 14.49 | 2,552,347 | +0.45(+3.21%) |
Aug 14, 2020 | 14.18 | 14.28 | 13.88 | 14.04 | 2,768,100 | -0.19(-1.34%) |
Aug 13, 2020 | 14.21 | 14.57 | 14.06 | 14.23 | 4,528,177 | +0.21(+1.50%) |
Aug 12, 2020 | 13.68 | 14.31 | 13.42 | 14.02 | 6,009,876 | +0.48(+3.55%) |
Aug 11, 2020 | 13.81 | 13.95 | 13.35 | 13.54 | 4,225,969 | -0.27(-1.96%) |
Aug 10, 2020 | 14.08 | 14.09 | 13.53 | 13.81 | 5,073,869 | +0.11(+0.80%) |
Aug 07, 2020 | 14.46 | 14.47 | 13.25 | 13.70 | 7,477,400 | -0.59(-4.13%) |
Aug 06, 2020 | 15.46 | 15.59 | 14.14 | 14.29 | 17,962,860 | -3.21(-18.34%) |
Aug 05, 2020 | 16.88 | 17.68 | 16.83 | 17.50 | 10,554,947 | +0.96(+5.80%) |
Aug 04, 2020 | 16.32 | 16.64 | 16.06 | 16.54 | 3,464,657 | +0.32(+1.97%) |
Aug 03, 2020 | 16.10 | 16.75 | 15.74 | 16.22 | 4,648,997 | +0.22(+1.37%) |
Jul 31, 2020 | 16.25 | 16.55 | 15.84 | 16.00 | 3,639,800 | +0.11(+0.69%) |
Jul 30, 2020 | 15.60 | 16.14 | 15.58 | 15.89 | 3,682,296 | +0.15(+0.95%) |
Jul 29, 2020 | 15.99 | 16.14 | 15.54 | 15.74 | 6,027,711 | -0.71(-4.32%) |
Jul 28, 2020 | 16.92 | 17.17 | 16.43 | 16.45 | 3,439,769 | -0.59(-3.46%) |
Jul 27, 2020 | 16.56 | 17.22 | 16.55 | 17.04 | 3,151,372 | +0.64(+3.90%) |
Jul 24, 2020 | 16.62 | 16.84 | 16.11 | 16.40 | 3,548,700 | -0.51(-3.02%) |
Jul 23, 2020 | 16.95 | 17.83 | 16.55 | 16.91 | 7,022,639 | -0.15(-0.88%) |
Jul 22, 2020 | 16.92 | 17.54 | 16.65 | 17.06 | 5,449,427 | +0.17(+1.01%) |
Jul 21, 2020 | 16.37 | 17.25 | 16.09 | 16.89 | 8,495,591 | +0.62(+3.81%) |
Jul 20, 2020 | 16.22 | 16.59 | 15.93 | 16.27 | 3,530,132 | +0.12(+0.74%) |
Jul 17, 2020 | 16.50 | 16.75 | 15.82 | 16.15 | 5,200,100 | -0.21(-1.28%) |
Jul 16, 2020 | 14.67 | 16.73 | 14.63 | 16.36 | 14,468,277 | +1.63(+11.07%) |
Jul 15, 2020 | 15.01 | 15.05 | 14.61 | 14.73 | 2,222,650 | -0.01(-0.07%) |
Jul 14, 2020 | 14.34 | 14.85 | 14.13 | 14.74 | 3,772,637 | +0.40(+2.79%) |
Jul 13, 2020 | 15.25 | 15.56 | 14.22 | 14.34 | 6,059,848 | -0.77(-5.06%) |
Jul 10, 2020 | 15.11 | 15.25 | 14.91 | 15.11 | 2,537,100 | -0.07(-0.49%) |
Jul 09, 2020 | 15.29 | 15.46 | 14.85 | 15.18 | 4,185,355 | -0.07(-0.46%) |
Jul 08, 2020 | 15.35 | 15.63 | 15.01 | 15.25 | 4,789,511 | +0.26(+1.73%) |
Jul 07, 2020 | 14.82 | 15.76 | 14.76 | 14.99 | 5,222,142 | -0.07(-0.46%) |
Jul 06, 2020 | 15.32 | 15.40 | 14.37 | 15.06 | 8,481,506 | -0.07(-0.46%) |
Jul 02, 2020 | 15.00 | 15.59 | 14.52 | 15.13 | 7,281,600 | +0.39(+2.65%) |