Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.15 | 12.57 | 12.00 | 12.34 | 4,687,585 | +0.09(+0.70%) |
Sep 29, 2020 | 13.11 | 13.15 | 12.17 | 12.26 | 7,029,412 | -1.10(-8.22%) |
Sep 28, 2020 | 13.34 | 13.50 | 12.63 | 13.36 | 3,774,111 | +0.11(+0.87%) |
Sep 25, 2020 | 13.60 | 13.79 | 13.12 | 13.24 | 3,740,377 | -0.58(-4.21%) |
Sep 24, 2020 | 13.68 | 14.22 | 13.59 | 13.82 | 3,959,507 | +0.09(+0.63%) |
Sep 23, 2020 | 14.22 | 14.53 | 13.73 | 13.74 | 3,587,676 | -0.31(-2.18%) |
Sep 22, 2020 | 14.69 | 14.91 | 14.04 | 14.04 | 4,229,640 | -0.71(-4.79%) |
Sep 21, 2020 | 14.18 | 14.91 | 14.01 | 14.75 | 4,654,165 | +0.30(+2.05%) |
Sep 18, 2020 | 13.99 | 14.71 | 13.86 | 14.45 | 7,286,754 | +0.53(+3.84%) |
Sep 17, 2020 | 13.84 | 13.99 | 13.03 | 13.92 | 6,557,871 | -0.17(-1.22%) |
Sep 16, 2020 | 13.65 | 14.29 | 13.53 | 14.09 | 4,809,800 | +0.49(+3.58%) |
Sep 15, 2020 | 13.72 | 14.23 | 13.54 | 13.60 | 4,720,176 | +0.02(+0.14%) |
Sep 14, 2020 | 13.51 | 13.74 | 13.06 | 13.58 | 4,706,580 | +0.19(+1.43%) |
Sep 11, 2020 | 13.52 | 13.58 | 13.03 | 13.39 | 4,418,017 | -0.04(-0.28%) |
Sep 10, 2020 | 14.19 | 14.19 | 13.30 | 13.43 | 4,309,656 | -0.67(-4.74%) |
Sep 09, 2020 | 14.03 | 14.18 | 13.72 | 14.10 | 4,066,964 | +0.26(+1.86%) |
Sep 08, 2020 | 14.39 | 14.39 | 13.68 | 13.84 | 5,471,097 | -0.82(-5.60%) |
Sep 04, 2020 | 14.74 | 14.92 | 14.13 | 14.66 | 3,431,254 | +0.07(+0.46%) |
Sep 03, 2020 | 14.35 | 15.12 | 14.34 | 14.60 | 3,340,002 | +0.22(+1.53%) |
Sep 02, 2020 | 14.79 | 14.87 | 14.34 | 14.38 | 3,878,868 | -0.52(-3.46%) |
Sep 01, 2020 | 14.91 | 15.02 | 14.62 | 14.89 | 2,493,668 | -0.26(-1.70%) |
Aug 31, 2020 | 15.23 | 15.36 | 14.39 | 15.15 | 5,180,750 | -0.14(-0.94%) |
Aug 28, 2020 | 15.44 | 15.59 | 15.20 | 15.29 | 2,635,454 | -0.12(-0.80%) |
Aug 27, 2020 | 15.14 | 15.52 | 14.86 | 15.42 | 3,670,596 | +0.45(+3.00%) |
Aug 26, 2020 | 15.51 | 15.64 | 14.84 | 14.97 | 3,463,344 | -0.66(-4.22%) |
Aug 25, 2020 | 15.67 | 15.84 | 15.39 | 15.63 | 1,904,060 | -0.01(-0.06%) |
Aug 24, 2020 | 15.53 | 15.92 | 15.05 | 15.64 | 3,157,544 | +0.32(+2.12%) |
Aug 21, 2020 | 15.23 | 15.45 | 14.99 | 15.31 | 3,338,968 | +0.17(+1.14%) |
Aug 20, 2020 | 15.83 | 15.87 | 15.11 | 15.14 | 3,181,769 | -0.74(-4.63%) |
Aug 19, 2020 | 15.82 | 16.35 | 15.68 | 15.88 | 2,675,661 | +0.10(+0.61%) |
Aug 18, 2020 | 16.59 | 16.84 | 15.72 | 15.78 | 4,471,833 | -0.55(-3.39%) |
Aug 17, 2020 | 16.23 | 16.44 | 15.51 | 16.33 | 4,607,683 | +0.14(+0.88%) |
Aug 14, 2020 | 15.47 | 16.74 | 15.43 | 16.19 | 5,883,707 | +0.93(+6.07%) |
Aug 13, 2020 | 15.64 | 15.84 | 15.05 | 15.26 | 3,346,617 | -0.36(-2.32%) |
Aug 12, 2020 | 15.63 | 15.93 | 15.29 | 15.63 | 2,828,416 | +0.13(+0.86%) |
Aug 11, 2020 | 16.45 | 16.62 | 15.47 | 15.49 | 4,107,202 | -0.89(-5.42%) |
Aug 10, 2020 | 16.39 | 17.15 | 16.26 | 16.38 | 7,435,607 | -0.01(-0.06%) |
Aug 07, 2020 | 15.57 | 16.46 | 15.53 | 16.39 | 4,601,648 | +0.79(+5.08%) |
Aug 06, 2020 | 15.77 | 16.37 | 15.51 | 15.60 | 4,874,754 | -0.02(-0.12%) |
Aug 05, 2020 | 15.49 | 16.10 | 15.19 | 15.62 | 6,450,429 | +0.36(+2.38%) |
Aug 04, 2020 | 14.88 | 15.39 | 14.62 | 15.26 | 6,497,120 | +0.28(+1.85%) |
Aug 03, 2020 | 14.32 | 15.47 | 14.27 | 14.98 | 7,056,171 | +1.12(+8.06%) |
Jul 31, 2020 | 13.48 | 13.86 | 13.13 | 13.86 | 5,296,467 | +0.27(+1.97%) |
Jul 30, 2020 | 13.56 | 13.87 | 13.37 | 13.59 | 3,768,084 | -0.24(-1.73%) |
Jul 29, 2020 | 13.32 | 13.83 | 12.87 | 13.83 | 4,690,667 | +0.64(+4.85%) |
Jul 28, 2020 | 12.93 | 13.63 | 12.92 | 13.19 | 4,137,938 | +0.39(+3.06%) |
Jul 27, 2020 | 12.66 | 13.78 | 12.52 | 12.80 | 5,479,068 | -0.73(-5.36%) |
Jul 24, 2020 | 13.40 | 14.07 | 13.36 | 13.53 | 5,560,442 | -0.06(-0.42%) |
Jul 23, 2020 | 12.67 | 13.89 | 12.53 | 13.58 | 7,311,818 | +1.15(+9.21%) |
Jul 22, 2020 | 12.48 | 12.53 | 11.94 | 12.44 | 4,745,313 | -0.31(-2.47%) |
Jul 21, 2020 | 12.04 | 12.89 | 11.83 | 12.75 | 4,706,764 | +0.95(+8.00%) |
Jul 20, 2020 | 11.88 | 12.13 | 11.71 | 11.81 | 4,490,879 | -0.11(-0.88%) |
Jul 17, 2020 | 12.22 | 12.34 | 11.88 | 11.91 | 3,942,234 | -0.17(-1.42%) |
Jul 16, 2020 | 12.15 | 12.53 | 12.02 | 12.09 | 2,825,949 | -0.09(-0.71%) |
Jul 15, 2020 | 12.27 | 12.31 | 11.79 | 12.17 | 4,176,943 | +0.13(+1.11%) |
Jul 14, 2020 | 11.83 | 12.19 | 11.64 | 12.04 | 4,270,930 | +0.11(+0.96%) |
Jul 13, 2020 | 12.54 | 12.73 | 11.91 | 11.92 | 4,325,597 | -0.51(-4.07%) |
Jul 10, 2020 | 12.57 | 12.73 | 12.10 | 12.43 | 4,916,846 | -0.14(-1.14%) |
Jul 09, 2020 | 12.88 | 13.31 | 12.56 | 12.57 | 5,673,710 | -0.13(-1.05%) |
Jul 08, 2020 | 13.46 | 13.55 | 12.57 | 12.71 | 4,326,317 | -0.73(-5.40%) |
Jul 07, 2020 | 12.75 | 14.09 | 12.75 | 13.43 | 6,983,541 | +0.45(+3.46%) |
Jul 06, 2020 | 12.54 | 13.12 | 12.52 | 12.98 | 7,472,910 | +0.89(+7.34%) |
Jul 02, 2020 | 11.42 | 12.24 | 11.36 | 12.10 | 5,423,741 | +1.17(+10.75%) |