Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.11 | 14.54 | 14.05 | 14.12 | 1,607,772 | +0.04(+0.28%) |
Sep 29, 2020 | 13.96 | 14.12 | 13.59 | 14.08 | 1,302,548 | +0.18(+1.29%) |
Sep 28, 2020 | 13.95 | 14.02 | 13.68 | 13.90 | 2,592,949 | +0.11(+0.76%) |
Sep 25, 2020 | 13.76 | 13.90 | 13.47 | 13.79 | 2,866,400 | -0.01(-0.04%) |
Sep 24, 2020 | 13.21 | 13.87 | 12.78 | 13.80 | 2,076,040 | +0.48(+3.60%) |
Sep 23, 2020 | 13.79 | 13.82 | 13.30 | 13.32 | 1,487,554 | -0.47(-3.41%) |
Sep 22, 2020 | 13.47 | 13.82 | 13.00 | 13.79 | 1,551,980 | +0.31(+2.30%) |
Sep 21, 2020 | 14.31 | 14.35 | 13.41 | 13.48 | 2,315,486 | -1.12(-7.67%) |
Sep 18, 2020 | 14.06 | 14.64 | 13.84 | 14.60 | 4,999,800 | +0.68(+4.89%) |
Sep 17, 2020 | 13.90 | 14.03 | 13.65 | 13.92 | 902,668 | -0.06(-0.43%) |
Sep 16, 2020 | 13.95 | 14.21 | 13.82 | 13.98 | 1,266,173 | +0.07(+0.50%) |
Sep 15, 2020 | 13.94 | 14.15 | 13.61 | 13.91 | 1,631,248 | +0.14(+1.02%) |
Sep 14, 2020 | 13.11 | 13.79 | 13.11 | 13.77 | 2,750,365 | +0.88(+6.83%) |
Sep 11, 2020 | 13.47 | 13.68 | 12.78 | 12.89 | 1,793,700 | -0.42(-3.16%) |
Sep 10, 2020 | 13.93 | 14.11 | 13.28 | 13.31 | 3,264,026 | -0.64(-4.59%) |
Sep 09, 2020 | 13.70 | 13.97 | 13.44 | 13.95 | 1,339,263 | +0.45(+3.33%) |
Sep 08, 2020 | 13.18 | 13.83 | 13.18 | 13.50 | 1,279,804 | -0.11(-0.81%) |
Sep 04, 2020 | 13.67 | 13.77 | 12.81 | 13.61 | 1,429,400 | +0.06(+0.44%) |
Sep 03, 2020 | 14.28 | 14.28 | 13.53 | 13.55 | 1,733,147 | -0.72(-5.05%) |
Sep 02, 2020 | 14.11 | 14.33 | 13.88 | 14.27 | 1,310,609 | +0.19(+1.35%) |
Sep 01, 2020 | 14.62 | 14.67 | 13.99 | 14.08 | 1,813,388 | -0.52(-3.56%) |
Aug 31, 2020 | 14.95 | 14.95 | 14.58 | 14.60 | 1,776,833 | -0.16(-1.08%) |
Aug 28, 2020 | 14.49 | 14.78 | 14.34 | 14.76 | 1,337,400 | +0.40(+2.79%) |
Aug 27, 2020 | 14.27 | 14.53 | 14.10 | 14.36 | 869,552 | +0.16(+1.13%) |
Aug 26, 2020 | 14.56 | 14.68 | 14.15 | 14.20 | 885,492 | -0.41(-2.81%) |
Aug 25, 2020 | 14.35 | 14.72 | 14.23 | 14.61 | 1,138,035 | +0.24(+1.67%) |
Aug 24, 2020 | 14.70 | 14.70 | 14.10 | 14.37 | 1,297,752 | -0.23(-1.58%) |
Aug 21, 2020 | 14.61 | 14.80 | 14.48 | 14.60 | 926,500 | -0.06(-0.41%) |
Aug 20, 2020 | 14.65 | 14.78 | 14.41 | 14.66 | 1,151,371 | -0.14(-0.95%) |
Aug 19, 2020 | 14.76 | 15.01 | 14.60 | 14.80 | 1,017,769 | +0.11(+0.75%) |
Aug 18, 2020 | 14.94 | 14.94 | 14.42 | 14.69 | 1,373,589 | -0.22(-1.48%) |
Aug 17, 2020 | 14.70 | 15.04 | 14.44 | 14.91 | 1,850,974 | +0.51(+3.54%) |
Aug 14, 2020 | 14.58 | 14.64 | 14.19 | 14.40 | 1,050,400 | -0.28(-1.91%) |
Aug 13, 2020 | 14.63 | 14.85 | 14.33 | 14.68 | 2,864,099 | +0.06(+0.41%) |
Aug 12, 2020 | 14.44 | 14.71 | 14.30 | 14.62 | 2,404,442 | +0.03(+0.21%) |
Aug 11, 2020 | 15.74 | 15.74 | 14.53 | 14.59 | 2,703,364 | -0.64(-4.20%) |
Aug 10, 2020 | 15.03 | 15.46 | 14.52 | 15.23 | 1,517,674 | -0.18(-1.17%) |
Aug 07, 2020 | 15.35 | 15.76 | 15.18 | 15.41 | 1,764,800 | +0.06(+0.39%) |
Aug 06, 2020 | 15.19 | 15.45 | 15.03 | 15.35 | 1,343,965 | +0.25(+1.66%) |
Aug 05, 2020 | 15.05 | 15.14 | 14.80 | 15.10 | 1,722,454 | +0.31(+2.10%) |
Aug 04, 2020 | 14.83 | 14.99 | 14.54 | 14.79 | 970,318 | -0.14(-0.94%) |
Aug 03, 2020 | 14.53 | 14.98 | 14.37 | 14.93 | 1,750,197 | +0.48(+3.32%) |
Jul 31, 2020 | 14.67 | 14.69 | 14.10 | 14.45 | 1,588,700 | -0.23(-1.57%) |
Jul 30, 2020 | 14.36 | 14.82 | 14.22 | 14.68 | 1,569,315 | +0.16(+1.10%) |
Jul 29, 2020 | 14.59 | 14.80 | 14.32 | 14.52 | 4,157,521 | -0.03(-0.21%) |
Jul 28, 2020 | 15.13 | 15.30 | 14.55 | 14.55 | 3,586,396 | -0.66(-4.34%) |
Jul 27, 2020 | 14.58 | 15.30 | 14.55 | 15.21 | 2,204,174 | +0.66(+4.54%) |
Jul 24, 2020 | 14.51 | 14.85 | 14.34 | 14.55 | 2,116,500 | -0.18(-1.22%) |
Jul 23, 2020 | 14.77 | 15.36 | 14.63 | 14.73 | 2,571,076 | -0.01(-0.07%) |
Jul 22, 2020 | 14.75 | 14.85 | 14.45 | 14.74 | 3,951,488 | -0.03(-0.20%) |
Jul 21, 2020 | 15.24 | 15.43 | 14.72 | 14.77 | 6,261,820 | -0.41(-2.70%) |
Jul 20, 2020 | 15.16 | 15.44 | 15.00 | 15.18 | 1,339,539 | -0.03(-0.20%) |
Jul 17, 2020 | 15.08 | 15.63 | 15.08 | 15.21 | 3,538,400 | -0.15(-0.98%) |
Jul 16, 2020 | 15.58 | 15.71 | 15.05 | 15.36 | 2,080,743 | -0.38(-2.41%) |
Jul 15, 2020 | 15.39 | 15.82 | 15.10 | 15.74 | 1,987,391 | +0.70(+4.65%) |
Jul 14, 2020 | 15.00 | 15.36 | 14.16 | 15.04 | 4,070,879 | +0.00(+0.00%) |
Jul 13, 2020 | 15.71 | 16.13 | 15.01 | 15.04 | 2,332,403 | -0.49(-3.16%) |
Jul 10, 2020 | 15.76 | 15.94 | 15.49 | 15.53 | 884,400 | -0.30(-1.90%) |
Jul 09, 2020 | 15.85 | 16.05 | 15.51 | 15.83 | 1,346,645 | +0.05(+0.32%) |
Jul 08, 2020 | 16.00 | 16.13 | 15.58 | 15.78 | 1,417,975 | -0.11(-0.69%) |
Jul 07, 2020 | 15.50 | 15.91 | 15.44 | 15.89 | 1,833,655 | +0.29(+1.86%) |
Jul 06, 2020 | 15.80 | 15.81 | 15.48 | 15.60 | 1,402,256 | +0.05(+0.32%) |
Jul 02, 2020 | 15.80 | 15.86 | 15.49 | 15.55 | 1,496,600 | +0.00(+0.00%) |