Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.15 | 14.48 | 14.06 | 14.23 | 5,775,405 | +0.12(+0.84%) |
Sep 29, 2020 | 15.03 | 15.04 | 14.09 | 14.11 | 6,429,334 | -0.98(-6.51%) |
Sep 28, 2020 | 15.19 | 15.43 | 15.01 | 15.09 | 6,271,467 | +0.20(+1.34%) |
Sep 25, 2020 | 14.62 | 15.00 | 14.45 | 14.89 | 4,960,237 | +0.02(+0.12%) |
Sep 24, 2020 | 14.90 | 15.17 | 14.48 | 14.87 | 5,796,447 | -0.23(-1.51%) |
Sep 23, 2020 | 15.28 | 15.98 | 15.09 | 15.10 | 5,405,887 | -0.03(-0.18%) |
Sep 22, 2020 | 15.04 | 15.24 | 14.78 | 15.13 | 4,618,598 | +0.10(+0.67%) |
Sep 21, 2020 | 15.75 | 15.75 | 14.95 | 15.03 | 8,218,612 | -0.77(-4.90%) |
Sep 18, 2020 | 15.98 | 16.12 | 15.50 | 15.80 | 12,298,255 | -0.22(-1.36%) |
Sep 17, 2020 | 15.99 | 16.38 | 15.72 | 16.02 | 7,227,287 | -0.46(-2.76%) |
Sep 16, 2020 | 16.18 | 16.93 | 16.12 | 16.48 | 11,414,785 | +1.15(+7.48%) |
Sep 15, 2020 | 16.01 | 16.01 | 15.21 | 15.33 | 7,716,457 | -0.62(-3.88%) |
Sep 14, 2020 | 14.87 | 16.19 | 14.76 | 15.95 | 14,665,145 | +1.25(+8.48%) |
Sep 11, 2020 | 14.48 | 15.02 | 14.30 | 14.70 | 11,607,432 | +0.32(+2.21%) |
Sep 10, 2020 | 13.39 | 14.51 | 13.39 | 14.38 | 10,958,544 | +1.11(+8.37%) |
Sep 09, 2020 | 13.53 | 13.60 | 13.04 | 13.27 | 4,255,088 | -0.38(-2.80%) |
Sep 08, 2020 | 13.11 | 13.81 | 12.99 | 13.65 | 6,357,521 | +0.40(+3.02%) |
Sep 04, 2020 | 13.60 | 13.61 | 12.87 | 13.25 | 5,805,748 | -0.14(-1.02%) |
Sep 03, 2020 | 13.46 | 13.89 | 13.31 | 13.39 | 5,742,060 | -0.02(-0.14%) |
Sep 02, 2020 | 13.58 | 13.65 | 13.23 | 13.41 | 6,042,094 | -0.02(-0.14%) |
Sep 01, 2020 | 13.23 | 13.46 | 13.02 | 13.43 | 4,070,188 | +0.02(+0.14%) |
Aug 31, 2020 | 13.50 | 13.55 | 13.20 | 13.41 | 5,894,156 | -0.14(-1.01%) |
Aug 28, 2020 | 13.65 | 13.68 | 13.28 | 13.54 | 6,558,205 | -0.01(-0.07%) |
Aug 27, 2020 | 13.64 | 13.91 | 13.54 | 13.55 | 6,629,321 | +0.04(+0.27%) |
Aug 26, 2020 | 13.62 | 13.75 | 13.44 | 13.52 | 4,442,377 | -0.08(-0.60%) |
Aug 25, 2020 | 14.14 | 14.25 | 13.60 | 13.60 | 5,041,711 | -0.36(-2.54%) |
Aug 24, 2020 | 13.34 | 14.00 | 13.34 | 13.95 | 6,937,738 | +0.72(+5.43%) |
Aug 21, 2020 | 13.23 | 13.43 | 13.12 | 13.23 | 6,105,566 | +0.16(+1.25%) |
Aug 20, 2020 | 13.55 | 13.71 | 13.07 | 13.07 | 4,836,765 | -0.66(-4.77%) |
Aug 19, 2020 | 13.82 | 14.22 | 13.67 | 13.73 | 5,417,147 | -0.23(-1.63%) |
Aug 18, 2020 | 14.23 | 14.35 | 13.75 | 13.95 | 4,845,716 | -0.46(-3.16%) |
Aug 17, 2020 | 14.48 | 14.52 | 14.20 | 14.41 | 6,531,165 | -0.09(-0.63%) |
Aug 14, 2020 | 14.15 | 14.62 | 13.89 | 14.50 | 10,386,297 | +0.46(+3.24%) |
Aug 13, 2020 | 14.67 | 14.67 | 13.69 | 14.04 | 7,993,294 | -0.15(-1.09%) |
Aug 12, 2020 | 14.29 | 14.40 | 13.66 | 14.20 | 6,830,003 | +0.06(+0.45%) |
Aug 11, 2020 | 14.40 | 14.59 | 14.09 | 14.14 | 8,134,925 | +0.09(+0.65%) |
Aug 10, 2020 | 13.44 | 14.09 | 13.43 | 14.04 | 8,029,500 | +0.84(+6.34%) |
Aug 07, 2020 | 12.82 | 13.23 | 12.56 | 13.21 | 5,849,145 | +0.44(+3.42%) |
Aug 06, 2020 | 12.48 | 12.94 | 12.32 | 12.77 | 6,300,336 | +0.26(+2.11%) |
Aug 05, 2020 | 12.44 | 13.18 | 12.39 | 12.51 | 9,253,972 | +0.42(+3.46%) |
Aug 04, 2020 | 12.04 | 12.25 | 11.96 | 12.09 | 3,257,582 | -0.05(-0.45%) |
Aug 03, 2020 | 12.18 | 12.28 | 11.81 | 12.14 | 3,876,710 | -0.02(-0.15%) |
Jul 31, 2020 | 12.10 | 12.23 | 11.88 | 12.16 | 4,625,702 | +0.05(+0.45%) |
Jul 30, 2020 | 12.36 | 12.43 | 11.88 | 12.11 | 4,008,432 | -0.52(-4.11%) |
Jul 29, 2020 | 12.42 | 13.09 | 12.36 | 12.62 | 5,508,309 | +0.33(+2.66%) |
Jul 28, 2020 | 12.37 | 12.68 | 12.27 | 12.30 | 5,442,382 | -0.13(-1.03%) |
Jul 27, 2020 | 13.05 | 13.06 | 12.20 | 12.42 | 10,148,595 | +0.16(+1.34%) |
Jul 24, 2020 | 12.57 | 12.65 | 12.22 | 12.26 | 6,263,660 | -0.36(-2.88%) |
Jul 23, 2020 | 12.45 | 12.81 | 12.27 | 12.62 | 9,362,201 | +0.15(+1.24%) |
Jul 22, 2020 | 12.29 | 12.60 | 12.10 | 12.47 | 7,396,493 | +0.05(+0.37%) |
Jul 21, 2020 | 12.02 | 12.65 | 11.90 | 12.42 | 9,837,565 | +0.48(+4.04%) |
Jul 20, 2020 | 12.30 | 12.40 | 11.78 | 11.94 | 4,289,787 | -0.49(-3.95%) |
Jul 17, 2020 | 12.82 | 12.88 | 12.41 | 12.43 | 3,241,419 | -0.35(-2.71%) |
Jul 16, 2020 | 12.59 | 12.98 | 12.39 | 12.78 | 3,456,361 | +0.02(+0.14%) |
Jul 15, 2020 | 12.31 | 12.80 | 12.19 | 12.76 | 6,618,761 | +0.96(+8.10%) |
Jul 14, 2020 | 11.71 | 12.04 | 11.42 | 11.81 | 3,564,722 | +0.06(+0.54%) |
Jul 13, 2020 | 11.56 | 12.06 | 11.32 | 11.74 | 4,653,387 | +0.25(+2.22%) |
Jul 10, 2020 | 11.16 | 11.50 | 11.07 | 11.49 | 4,285,674 | +0.25(+2.27%) |
Jul 09, 2020 | 11.67 | 11.74 | 11.14 | 11.23 | 4,406,304 | -0.60(-5.08%) |
Jul 08, 2020 | 11.85 | 11.86 | 11.45 | 11.83 | 5,173,396 | +0.32(+2.77%) |
Jul 07, 2020 | 11.83 | 11.98 | 11.50 | 11.51 | 6,754,461 | -0.48(-4.02%) |
Jul 06, 2020 | 12.19 | 12.28 | 11.73 | 12.00 | 7,754,026 | +0.15(+1.31%) |
Jul 02, 2020 | 12.04 | 12.40 | 11.76 | 11.84 | 6,248,939 | +0.04(+0.31%) |