Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.68 | 15.07 | 14.64 | 14.91 | 19,527,612 | +0.31(+2.09%) |
Sep 29, 2020 | 15.07 | 15.17 | 14.59 | 14.60 | 14,290,822 | -0.55(-3.65%) |
Sep 28, 2020 | 14.91 | 15.19 | 14.71 | 15.15 | 18,317,310 | +0.57(+3.92%) |
Sep 25, 2020 | 14.41 | 14.66 | 14.08 | 14.58 | 17,473,548 | -0.08(-0.52%) |
Sep 24, 2020 | 14.09 | 14.86 | 13.98 | 14.66 | 30,435,442 | +0.58(+4.13%) |
Sep 23, 2020 | 14.87 | 14.89 | 13.99 | 14.08 | 32,163,340 | -0.87(-5.80%) |
Sep 22, 2020 | 15.09 | 15.13 | 14.79 | 14.94 | 17,230,544 | +0.03(+0.19%) |
Sep 21, 2020 | 15.74 | 15.74 | 14.69 | 14.92 | 31,405,340 | -1.29(-7.94%) |
Sep 18, 2020 | 16.25 | 16.68 | 16.15 | 16.20 | 28,156,728 | -0.03(-0.18%) |
Sep 17, 2020 | 15.87 | 16.39 | 15.68 | 16.23 | 26,249,240 | +0.24(+1.49%) |
Sep 16, 2020 | 15.77 | 16.35 | 15.55 | 15.99 | 29,014,258 | +0.35(+2.26%) |
Sep 15, 2020 | 15.83 | 15.91 | 15.62 | 15.64 | 17,506,876 | +0.05(+0.31%) |
Sep 14, 2020 | 15.69 | 15.74 | 15.50 | 15.59 | 23,471,542 | +0.09(+0.55%) |
Sep 11, 2020 | 15.23 | 15.67 | 15.13 | 15.51 | 22,124,508 | +0.48(+3.17%) |
Sep 10, 2020 | 15.45 | 15.64 | 14.95 | 15.03 | 21,869,430 | -0.35(-2.29%) |
Sep 09, 2020 | 15.20 | 15.53 | 15.14 | 15.38 | 18,312,174 | +0.40(+2.67%) |
Sep 08, 2020 | 14.87 | 15.20 | 14.66 | 14.98 | 20,221,418 | -0.29(-1.87%) |
Sep 04, 2020 | 14.93 | 15.40 | 14.47 | 15.27 | 22,984,634 | +0.44(+2.96%) |
Sep 03, 2020 | 15.14 | 15.22 | 14.44 | 14.83 | 19,605,052 | -0.68(-4.36%) |
Sep 02, 2020 | 15.49 | 15.57 | 15.13 | 15.51 | 24,450,014 | +0.09(+0.56%) |
Sep 01, 2020 | 14.95 | 15.44 | 14.90 | 15.42 | 19,810,618 | +0.54(+3.65%) |
Aug 31, 2020 | 15.14 | 15.14 | 14.75 | 14.88 | 16,116,978 | -0.04(-0.26%) |
Aug 28, 2020 | 14.53 | 14.96 | 14.46 | 14.92 | 17,224,364 | +0.71(+5.03%) |
Aug 27, 2020 | 14.47 | 14.62 | 14.17 | 14.20 | 18,492,652 | -0.10(-0.73%) |
Aug 26, 2020 | 13.75 | 14.34 | 13.70 | 14.31 | 16,089,072 | +0.52(+3.80%) |
Aug 25, 2020 | 13.93 | 13.96 | 13.72 | 13.78 | 10,036,088 | -0.10(-0.69%) |
Aug 24, 2020 | 13.87 | 14.01 | 13.68 | 13.88 | 13,446,117 | +0.19(+1.39%) |
Aug 21, 2020 | 13.76 | 13.80 | 13.55 | 13.69 | 12,099,694 | -0.32(-2.31%) |
Aug 20, 2020 | 13.92 | 14.11 | 13.82 | 14.01 | 14,501,880 | -0.23(-1.61%) |
Aug 19, 2020 | 13.88 | 14.48 | 13.84 | 14.24 | 29,409,938 | +0.51(+3.68%) |
Aug 18, 2020 | 13.61 | 13.99 | 13.61 | 13.73 | 14,235,666 | +0.30(+2.20%) |
Aug 17, 2020 | 13.46 | 13.63 | 13.35 | 13.44 | 12,814,879 | +0.30(+2.32%) |
Aug 14, 2020 | 13.20 | 13.25 | 13.03 | 13.13 | 9,764,929 | -0.01(-0.07%) |
Aug 13, 2020 | 13.20 | 13.49 | 13.04 | 13.14 | 19,150,050 | -0.17(-1.29%) |
Aug 12, 2020 | 13.53 | 13.56 | 13.28 | 13.31 | 12,600,546 | +0.01(+0.07%) |
Aug 11, 2020 | 13.76 | 13.83 | 13.26 | 13.31 | 19,386,672 | -0.40(-2.92%) |
Aug 10, 2020 | 13.52 | 13.72 | 13.46 | 13.71 | 21,158,832 | +0.40(+3.01%) |
Aug 07, 2020 | 13.54 | 13.56 | 13.06 | 13.31 | 22,159,236 | -0.57(-4.12%) |
Aug 06, 2020 | 13.33 | 14.07 | 13.27 | 13.88 | 33,676,568 | +0.56(+4.22%) |
Aug 05, 2020 | 12.71 | 13.75 | 12.71 | 13.31 | 38,727,376 | +0.97(+7.88%) |
Aug 04, 2020 | 12.21 | 12.36 | 11.86 | 12.34 | 18,510,254 | -0.14(-1.15%) |
Aug 03, 2020 | 12.53 | 12.58 | 12.31 | 12.49 | 16,761,001 | +0.17(+1.39%) |
Jul 31, 2020 | 12.37 | 12.38 | 12.13 | 12.31 | 15,349,145 | -0.02(-0.15%) |
Jul 30, 2020 | 12.30 | 12.50 | 12.13 | 12.33 | 18,289,580 | -0.34(-2.71%) |
Jul 29, 2020 | 12.70 | 12.80 | 12.51 | 12.68 | 14,211,512 | +0.07(+0.53%) |
Jul 28, 2020 | 12.73 | 12.92 | 12.60 | 12.61 | 12,407,340 | -0.31(-2.43%) |
Jul 27, 2020 | 12.72 | 12.95 | 12.56 | 12.92 | 16,653,707 | +0.42(+3.35%) |
Jul 24, 2020 | 12.37 | 12.60 | 12.10 | 12.50 | 27,335,632 | -0.19(-1.50%) |
Jul 23, 2020 | 13.10 | 13.10 | 12.45 | 12.70 | 22,040,788 | -0.29(-2.20%) |
Jul 22, 2020 | 12.65 | 13.05 | 12.57 | 12.98 | 22,904,430 | +0.23(+1.79%) |
Jul 21, 2020 | 12.88 | 12.95 | 12.71 | 12.75 | 18,661,858 | -0.05(-0.37%) |
Jul 20, 2020 | 12.84 | 12.91 | 12.65 | 12.80 | 23,123,938 | -0.14(-1.10%) |
Jul 17, 2020 | 12.93 | 13.02 | 12.78 | 12.94 | 14,739,040 | +0.10(+0.82%) |
Jul 16, 2020 | 12.72 | 12.93 | 12.58 | 12.84 | 18,477,136 | -0.06(-0.44%) |
Jul 15, 2020 | 13.14 | 13.17 | 12.56 | 12.90 | 22,840,604 | +0.03(+0.22%) |
Jul 14, 2020 | 12.36 | 12.92 | 12.15 | 12.87 | 25,558,188 | +0.46(+3.69%) |
Jul 13, 2020 | 12.66 | 13.21 | 12.35 | 12.41 | 47,213,200 | +0.05(+0.39%) |
Jul 10, 2020 | 12.23 | 12.46 | 12.19 | 12.36 | 21,675,978 | +0.08(+0.62%) |
Jul 09, 2020 | 12.42 | 12.49 | 11.97 | 12.29 | 28,708,610 | -0.04(-0.31%) |
Jul 08, 2020 | 12.32 | 12.40 | 11.93 | 12.32 | 23,710,736 | +0.19(+1.57%) |
Jul 07, 2020 | 12.10 | 12.39 | 11.91 | 12.13 | 33,667,976 | -0.02(-0.16%) |
Jul 06, 2020 | 11.44 | 12.17 | 11.34 | 12.15 | 40,480,992 | +1.19(+10.87%) |
Jul 02, 2020 | 11.10 | 11.42 | 10.95 | 10.96 | 26,511,494 | +0.01(+0.09%) |