Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.19 | 13.34 | 12.99 | 13.15 | 7,148,060 | +0.03(+0.23%) |
Sep 29, 2020 | 13.12 | 13.13 | 12.88 | 13.12 | 5,199,320 | -0.01(-0.06%) |
Sep 28, 2020 | 12.98 | 13.15 | 12.84 | 13.12 | 4,896,077 | +0.34(+2.68%) |
Sep 25, 2020 | 12.47 | 12.80 | 12.42 | 12.78 | 5,385,778 | +0.18(+1.42%) |
Sep 24, 2020 | 12.15 | 12.74 | 12.11 | 12.60 | 9,514,982 | +0.48(+4.00%) |
Sep 23, 2020 | 12.47 | 12.47 | 12.01 | 12.12 | 14,873,070 | -0.33(-2.64%) |
Sep 22, 2020 | 12.51 | 12.70 | 12.42 | 12.45 | 5,779,048 | -0.07(-0.60%) |
Sep 21, 2020 | 12.59 | 12.65 | 12.17 | 12.52 | 6,736,483 | -0.16(-1.29%) |
Sep 18, 2020 | 13.05 | 13.10 | 12.65 | 12.68 | 10,781,078 | -0.40(-3.08%) |
Sep 17, 2020 | 13.34 | 13.45 | 13.07 | 13.09 | 6,599,691 | -0.41(-3.04%) |
Sep 16, 2020 | 13.72 | 13.79 | 13.47 | 13.50 | 5,494,933 | -0.16(-1.20%) |
Sep 15, 2020 | 13.80 | 13.91 | 13.61 | 13.66 | 4,717,089 | -0.03(-0.22%) |
Sep 14, 2020 | 13.65 | 13.85 | 13.58 | 13.69 | 6,826,577 | +0.11(+0.82%) |
Sep 11, 2020 | 13.77 | 13.82 | 13.45 | 13.58 | 2,296,965 | -0.12(-0.87%) |
Sep 10, 2020 | 13.65 | 13.90 | 13.62 | 13.70 | 5,220,815 | +0.04(+0.27%) |
Sep 09, 2020 | 13.54 | 13.75 | 13.42 | 13.66 | 6,800,342 | +0.28(+2.06%) |
Sep 08, 2020 | 13.52 | 13.61 | 13.36 | 13.39 | 5,622,671 | -0.13(-0.98%) |
Sep 04, 2020 | 13.58 | 13.72 | 13.26 | 13.52 | 6,118,372 | -0.04(-0.33%) |
Sep 03, 2020 | 13.75 | 13.86 | 13.51 | 13.56 | 6,746,895 | -0.14(-1.02%) |
Sep 02, 2020 | 13.63 | 13.75 | 13.55 | 13.70 | 8,828,421 | +0.07(+0.54%) |
Sep 01, 2020 | 13.58 | 13.76 | 13.42 | 13.63 | 4,713,681 | -0.02(-0.16%) |
Aug 31, 2020 | 13.63 | 13.72 | 13.55 | 13.65 | 6,511,252 | +0.01(+0.05%) |
Aug 28, 2020 | 13.80 | 13.80 | 13.60 | 13.64 | 5,483,940 | -0.08(-0.59%) |
Aug 27, 2020 | 13.58 | 13.84 | 13.55 | 13.72 | 6,589,189 | +0.22(+1.63%) |
Aug 26, 2020 | 13.85 | 13.86 | 13.44 | 13.50 | 6,640,389 | -0.34(-2.44%) |
Aug 25, 2020 | 13.86 | 13.88 | 13.64 | 13.84 | 4,132,178 | +0.03(+0.21%) |
Aug 24, 2020 | 13.74 | 13.82 | 13.47 | 13.81 | 5,478,426 | +0.31(+2.28%) |
Aug 21, 2020 | 13.80 | 13.87 | 13.41 | 13.50 | 5,919,100 | -0.24(-1.71%) |
Aug 20, 2020 | 13.61 | 13.86 | 13.48 | 13.74 | 11,120,425 | +0.04(+0.32%) |
Aug 19, 2020 | 14.19 | 14.19 | 13.64 | 13.69 | 4,918,044 | -0.47(-3.32%) |
Aug 18, 2020 | 14.14 | 14.22 | 14.00 | 14.16 | 5,062,647 | -0.04(-0.26%) |
Aug 17, 2020 | 14.14 | 14.31 | 14.07 | 14.20 | 3,040,248 | +0.11(+0.78%) |
Aug 14, 2020 | 14.00 | 14.20 | 13.97 | 14.09 | 3,682,865 | +0.08(+0.58%) |
Aug 13, 2020 | 14.25 | 14.47 | 13.98 | 14.01 | 2,613,491 | -0.32(-2.26%) |
Aug 12, 2020 | 14.47 | 14.50 | 14.20 | 14.33 | 3,194,714 | -0.03(-0.20%) |
Aug 11, 2020 | 14.77 | 14.83 | 14.28 | 14.36 | 3,973,882 | -0.26(-1.81%) |
Aug 10, 2020 | 14.60 | 14.83 | 14.55 | 14.63 | 3,198,159 | +0.03(+0.20%) |
Aug 07, 2020 | 14.47 | 14.80 | 14.42 | 14.60 | 3,680,143 | +0.12(+0.81%) |
Aug 06, 2020 | 14.51 | 14.77 | 14.46 | 14.48 | 4,229,735 | -0.07(-0.45%) |
Aug 05, 2020 | 14.74 | 14.82 | 14.47 | 14.55 | 2,033,210 | -0.13(-0.90%) |
Aug 04, 2020 | 14.63 | 14.83 | 14.54 | 14.68 | 2,937,786 | +0.06(+0.40%) |
Aug 03, 2020 | 14.78 | 14.78 | 14.44 | 14.62 | 2,932,197 | -0.17(-1.14%) |
Jul 31, 2020 | 15.06 | 15.11 | 14.35 | 14.79 | 5,150,458 | -0.33(-2.19%) |
Jul 30, 2020 | 14.75 | 15.22 | 14.69 | 15.12 | 5,038,936 | +0.21(+1.38%) |
Jul 29, 2020 | 14.69 | 14.93 | 14.58 | 14.91 | 5,651,168 | +0.46(+3.15%) |
Jul 28, 2020 | 14.19 | 14.55 | 14.05 | 14.46 | 4,798,364 | +0.26(+1.86%) |
Jul 27, 2020 | 13.90 | 14.21 | 13.76 | 14.19 | 2,971,012 | +0.29(+2.11%) |
Jul 24, 2020 | 13.96 | 14.06 | 13.78 | 13.90 | 3,686,813 | -0.07(-0.47%) |
Jul 23, 2020 | 14.00 | 14.25 | 13.83 | 13.97 | 2,965,533 | -0.18(-1.30%) |
Jul 22, 2020 | 13.48 | 14.19 | 13.43 | 14.15 | 4,873,784 | +0.70(+5.19%) |
Jul 21, 2020 | 13.63 | 13.79 | 13.42 | 13.45 | 3,368,207 | -0.04(-0.33%) |
Jul 20, 2020 | 13.78 | 13.82 | 13.41 | 13.50 | 3,245,930 | -0.29(-2.13%) |
Jul 17, 2020 | 13.45 | 13.85 | 13.34 | 13.79 | 2,172,805 | +0.48(+3.59%) |
Jul 16, 2020 | 13.39 | 13.46 | 13.23 | 13.31 | 3,294,276 | -0.12(-0.93%) |
Jul 15, 2020 | 13.75 | 13.78 | 13.37 | 13.44 | 3,590,647 | +0.03(+0.22%) |
Jul 14, 2020 | 13.23 | 13.42 | 13.19 | 13.41 | 4,603,764 | +0.21(+1.62%) |
Jul 13, 2020 | 13.08 | 13.57 | 13.03 | 13.19 | 6,350,009 | +0.17(+1.30%) |
Jul 10, 2020 | 12.86 | 13.12 | 12.86 | 13.03 | 5,441,064 | -0.21(-1.56%) |
Jul 09, 2020 | 13.46 | 13.50 | 12.89 | 13.23 | 3,911,295 | -0.27(-2.01%) |
Jul 08, 2020 | 13.55 | 13.71 | 13.42 | 13.50 | 2,870,837 | -0.03(-0.22%) |
Jul 07, 2020 | 13.72 | 13.85 | 13.53 | 13.53 | 4,863,463 | -0.44(-3.15%) |
Jul 06, 2020 | 14.29 | 14.36 | 13.91 | 13.97 | 4,262,196 | -0.01(-0.05%) |
Jul 02, 2020 | 14.48 | 14.53 | 13.94 | 13.98 | 4,138,987 | -0.22(-1.55%) |