Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.33 | 14.57 | 14.26 | 14.40 | 2,272,267 | +0.07(+0.49%) |
Sep 29, 2020 | 14.38 | 14.66 | 14.21 | 14.33 | 935,400 | -0.02(-0.14%) |
Sep 28, 2020 | 14.31 | 14.52 | 14.27 | 14.35 | 1,598,248 | +0.34(+2.43%) |
Sep 25, 2020 | 13.66 | 14.11 | 13.61 | 14.01 | 2,050,700 | +0.26(+1.89%) |
Sep 24, 2020 | 14.31 | 14.37 | 13.63 | 13.75 | 1,902,890 | -0.66(-4.58%) |
Sep 23, 2020 | 15.28 | 15.44 | 14.40 | 14.41 | 1,431,762 | -0.77(-5.07%) |
Sep 22, 2020 | 14.73 | 15.22 | 14.64 | 15.18 | 1,230,352 | +0.49(+3.34%) |
Sep 21, 2020 | 14.61 | 14.73 | 14.07 | 14.69 | 1,713,920 | -0.36(-2.39%) |
Sep 18, 2020 | 15.29 | 15.32 | 14.87 | 15.05 | 2,698,400 | -0.12(-0.79%) |
Sep 17, 2020 | 15.22 | 15.38 | 14.92 | 15.17 | 1,112,841 | -0.30(-1.94%) |
Sep 16, 2020 | 15.27 | 15.63 | 14.91 | 15.47 | 1,780,532 | +0.24(+1.58%) |
Sep 15, 2020 | 15.95 | 16.10 | 15.21 | 15.23 | 1,224,038 | -0.66(-4.15%) |
Sep 14, 2020 | 15.91 | 16.10 | 15.78 | 15.89 | 1,595,357 | +0.12(+0.76%) |
Sep 11, 2020 | 16.65 | 16.67 | 15.52 | 15.77 | 2,054,600 | -0.86(-5.17%) |
Sep 10, 2020 | 17.00 | 17.22 | 16.60 | 16.63 | 1,104,851 | -0.42(-2.46%) |
Sep 09, 2020 | 17.30 | 17.39 | 16.90 | 17.05 | 1,614,380 | -0.16(-0.93%) |
Sep 08, 2020 | 17.55 | 17.55 | 17.18 | 17.21 | 1,887,754 | -0.44(-2.49%) |
Sep 04, 2020 | 18.02 | 18.02 | 17.36 | 17.65 | 1,583,200 | -0.09(-0.51%) |
Sep 03, 2020 | 18.37 | 18.39 | 17.53 | 17.74 | 1,112,035 | -0.48(-2.63%) |
Sep 02, 2020 | 17.50 | 18.37 | 17.30 | 18.22 | 1,742,252 | +0.75(+4.29%) |
Sep 01, 2020 | 17.20 | 17.75 | 17.06 | 17.47 | 2,412,938 | +0.13(+0.75%) |
Aug 31, 2020 | 17.95 | 17.95 | 17.34 | 17.34 | 1,627,937 | -0.55(-3.07%) |
Aug 28, 2020 | 17.83 | 17.99 | 17.74 | 17.89 | 969,800 | +0.07(+0.39%) |
Aug 27, 2020 | 17.78 | 17.96 | 17.64 | 17.82 | 1,113,285 | +0.15(+0.85%) |
Aug 26, 2020 | 17.71 | 17.75 | 17.50 | 17.67 | 1,552,933 | -0.21(-1.17%) |
Aug 25, 2020 | 17.57 | 17.91 | 17.50 | 17.88 | 2,282,211 | +0.43(+2.46%) |
Aug 24, 2020 | 17.35 | 17.68 | 17.15 | 17.45 | 1,093,494 | +0.21(+1.22%) |
Aug 21, 2020 | 17.46 | 17.60 | 17.12 | 17.24 | 778,600 | -0.36(-2.05%) |
Aug 20, 2020 | 17.62 | 17.96 | 17.58 | 17.60 | 791,804 | -0.24(-1.35%) |
Aug 19, 2020 | 18.04 | 18.14 | 17.76 | 17.84 | 1,411,871 | -0.17(-0.94%) |
Aug 18, 2020 | 18.37 | 18.45 | 17.94 | 18.01 | 1,867,435 | -0.45(-2.44%) |
Aug 17, 2020 | 18.00 | 18.55 | 17.72 | 18.46 | 2,070,914 | +0.47(+2.61%) |
Aug 14, 2020 | 17.74 | 18.20 | 17.67 | 17.99 | 2,109,500 | +0.03(+0.17%) |
Aug 13, 2020 | 18.10 | 18.10 | 17.70 | 17.96 | 2,219,898 | +0.12(+0.67%) |
Aug 12, 2020 | 17.26 | 18.10 | 17.17 | 17.84 | 3,830,283 | +0.81(+4.76%) |
Aug 11, 2020 | 17.44 | 17.73 | 17.00 | 17.03 | 1,324,246 | -0.16(-0.93%) |
Aug 10, 2020 | 17.50 | 17.67 | 17.12 | 17.19 | 2,150,100 | -0.33(-1.88%) |
Aug 07, 2020 | 17.10 | 17.57 | 16.81 | 17.52 | 2,834,800 | +0.38(+2.22%) |
Aug 06, 2020 | 16.80 | 17.36 | 16.73 | 17.14 | 3,772,431 | +0.49(+2.94%) |
Aug 05, 2020 | 17.19 | 17.39 | 15.77 | 16.65 | 4,768,003 | +0.80(+5.05%) |
Aug 04, 2020 | 15.14 | 15.97 | 15.10 | 15.85 | 2,048,064 | +0.69(+4.55%) |
Aug 03, 2020 | 15.26 | 15.47 | 15.00 | 15.16 | 2,655,193 | +0.03(+0.20%) |
Jul 31, 2020 | 14.94 | 15.16 | 14.64 | 15.13 | 2,011,400 | +0.20(+1.34%) |
Jul 30, 2020 | 14.82 | 14.99 | 14.53 | 14.93 | 1,015,014 | -0.24(-1.58%) |
Jul 29, 2020 | 14.38 | 15.31 | 14.35 | 15.17 | 2,308,734 | +0.93(+6.53%) |
Jul 28, 2020 | 14.20 | 14.45 | 14.02 | 14.24 | 1,197,026 | +0.00(+0.00%) |
Jul 27, 2020 | 13.96 | 14.30 | 13.79 | 14.24 | 1,420,927 | +0.22(+1.57%) |
Jul 24, 2020 | 14.31 | 14.31 | 13.99 | 14.02 | 645,700 | -0.29(-2.03%) |
Jul 23, 2020 | 14.31 | 14.62 | 14.14 | 14.31 | 1,535,220 | -0.05(-0.35%) |
Jul 22, 2020 | 13.79 | 14.39 | 13.74 | 14.36 | 1,603,975 | +0.40(+2.87%) |
Jul 21, 2020 | 13.81 | 14.08 | 13.76 | 13.96 | 2,577,762 | +0.33(+2.42%) |
Jul 20, 2020 | 13.48 | 13.93 | 13.48 | 13.63 | 1,432,052 | +0.09(+0.66%) |
Jul 17, 2020 | 13.90 | 14.07 | 13.52 | 13.54 | 991,900 | -0.40(-2.87%) |
Jul 16, 2020 | 13.82 | 14.19 | 13.74 | 13.94 | 1,400,271 | +0.04(+0.29%) |
Jul 15, 2020 | 13.57 | 14.01 | 13.41 | 13.90 | 2,326,552 | +0.75(+5.70%) |
Jul 14, 2020 | 12.99 | 13.20 | 12.84 | 13.15 | 2,070,208 | +0.06(+0.46%) |
Jul 13, 2020 | 13.28 | 13.46 | 13.00 | 13.09 | 1,455,892 | -0.11(-0.83%) |
Jul 10, 2020 | 12.94 | 13.26 | 12.84 | 13.20 | 1,383,200 | +0.27(+2.09%) |
Jul 09, 2020 | 13.28 | 13.28 | 12.68 | 12.93 | 1,722,155 | -0.38(-2.85%) |
Jul 08, 2020 | 13.10 | 13.31 | 12.92 | 13.31 | 2,298,670 | +0.27(+2.07%) |
Jul 07, 2020 | 13.35 | 13.40 | 12.96 | 13.04 | 2,433,338 | -0.48(-3.55%) |
Jul 06, 2020 | 13.77 | 13.88 | 13.32 | 13.52 | 2,987,579 | +0.07(+0.52%) |
Jul 02, 2020 | 13.93 | 14.14 | 13.41 | 13.45 | 2,266,300 | -0.15(-1.10%) |