Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.02 | 14.38 | 13.93 | 14.20 | 523,140 | +0.20(+1.43%) |
Sep 29, 2020 | 14.04 | 14.30 | 13.42 | 14.00 | 586,538 | +0.35(+2.56%) |
Sep 28, 2020 | 13.50 | 13.94 | 13.19 | 13.65 | 681,299 | +0.33(+2.48%) |
Sep 25, 2020 | 13.04 | 13.38 | 12.76 | 13.32 | 490,100 | +0.24(+1.83%) |
Sep 24, 2020 | 13.42 | 13.61 | 12.93 | 13.08 | 432,190 | -0.47(-3.47%) |
Sep 23, 2020 | 13.91 | 14.28 | 13.27 | 13.55 | 831,017 | -0.58(-4.10%) |
Sep 22, 2020 | 14.49 | 14.49 | 13.42 | 14.13 | 1,040,680 | -0.37(-2.55%) |
Sep 21, 2020 | 13.52 | 14.62 | 13.27 | 14.50 | 1,383,508 | +0.88(+6.50%) |
Sep 18, 2020 | 12.32 | 13.63 | 12.32 | 13.62 | 1,533,500 | +1.45(+11.87%) |
Sep 17, 2020 | 12.72 | 12.76 | 11.82 | 12.17 | 890,660 | -0.50(-3.95%) |
Sep 16, 2020 | 12.37 | 13.27 | 12.30 | 12.67 | 965,113 | +0.28(+2.26%) |
Sep 15, 2020 | 12.68 | 12.72 | 12.19 | 12.39 | 561,400 | -0.15(-1.20%) |
Sep 14, 2020 | 12.18 | 12.73 | 12.18 | 12.54 | 626,330 | +0.42(+3.47%) |
Sep 11, 2020 | 11.99 | 12.55 | 11.97 | 12.12 | 1,010,700 | +0.21(+1.76%) |
Sep 10, 2020 | 11.53 | 12.11 | 11.46 | 11.91 | 981,406 | +0.34(+2.94%) |
Sep 09, 2020 | 11.42 | 11.61 | 11.20 | 11.57 | 798,513 | +0.33(+2.89%) |
Sep 08, 2020 | 10.92 | 11.56 | 10.87 | 11.24 | 1,085,094 | -0.25(-2.13%) |
Sep 04, 2020 | 11.62 | 11.79 | 10.60 | 11.49 | 1,638,800 | -0.23(-1.96%) |
Sep 03, 2020 | 12.20 | 12.20 | 11.37 | 11.72 | 1,189,321 | -0.63(-5.14%) |
Sep 02, 2020 | 12.12 | 12.42 | 11.73 | 12.36 | 976,974 | +0.36(+2.96%) |
Sep 01, 2020 | 12.94 | 13.08 | 11.98 | 12.00 | 1,634,269 | -0.97(-7.48%) |
Aug 31, 2020 | 12.86 | 13.08 | 12.71 | 12.97 | 1,271,224 | -0.12(-0.92%) |
Aug 28, 2020 | 13.15 | 13.30 | 12.78 | 13.09 | 1,862,300 | -0.03(-0.23%) |
Aug 27, 2020 | 13.10 | 13.33 | 11.94 | 13.12 | 6,328,527 | -1.92(-12.77%) |
Aug 26, 2020 | 14.98 | 15.12 | 14.50 | 15.04 | 809,154 | +0.05(+0.33%) |
Aug 25, 2020 | 14.14 | 15.18 | 13.95 | 14.99 | 950,823 | +0.53(+3.67%) |
Aug 24, 2020 | 15.40 | 15.40 | 13.92 | 14.46 | 1,447,751 | -0.85(-5.55%) |
Aug 21, 2020 | 15.78 | 15.82 | 15.22 | 15.31 | 458,400 | -0.51(-3.22%) |
Aug 20, 2020 | 15.41 | 15.97 | 15.33 | 15.82 | 656,930 | +0.40(+2.59%) |
Aug 19, 2020 | 15.87 | 16.05 | 15.07 | 15.42 | 1,082,080 | -0.55(-3.44%) |
Aug 18, 2020 | 15.85 | 16.04 | 15.21 | 15.97 | 995,178 | +0.12(+0.76%) |
Aug 17, 2020 | 15.41 | 16.10 | 14.88 | 15.85 | 1,046,073 | +0.62(+4.07%) |
Aug 14, 2020 | 15.90 | 15.97 | 15.02 | 15.23 | 940,800 | -0.72(-4.51%) |
Aug 13, 2020 | 15.65 | 16.36 | 15.62 | 15.95 | 825,738 | +0.41(+2.64%) |
Aug 12, 2020 | 15.15 | 15.70 | 14.86 | 15.54 | 897,824 | +0.44(+2.91%) |
Aug 11, 2020 | 15.17 | 15.56 | 14.71 | 15.10 | 1,491,762 | -0.37(-2.39%) |
Aug 10, 2020 | 16.15 | 16.39 | 15.31 | 15.47 | 1,272,022 | -0.71(-4.39%) |
Aug 07, 2020 | 16.50 | 16.81 | 15.80 | 16.18 | 1,179,600 | -0.22(-1.34%) |
Aug 06, 2020 | 19.09 | 19.20 | 15.84 | 16.40 | 2,414,795 | -2.66(-13.96%) |
Aug 05, 2020 | 18.47 | 20.88 | 17.87 | 19.06 | 2,330,859 | -0.04(-0.21%) |
Aug 04, 2020 | 18.93 | 19.25 | 18.41 | 19.10 | 992,104 | +0.29(+1.54%) |
Aug 03, 2020 | 17.84 | 18.98 | 17.77 | 18.81 | 959,588 | +0.95(+5.32%) |
Jul 31, 2020 | 17.91 | 18.35 | 17.34 | 17.86 | 665,200 | -0.06(-0.33%) |
Jul 30, 2020 | 16.84 | 17.98 | 16.80 | 17.92 | 738,064 | +0.83(+4.86%) |
Jul 29, 2020 | 16.86 | 17.32 | 16.73 | 17.09 | 542,211 | +0.17(+1.00%) |
Jul 28, 2020 | 17.30 | 17.41 | 16.85 | 16.92 | 656,848 | -0.49(-2.81%) |
Jul 27, 2020 | 16.99 | 17.70 | 16.99 | 17.41 | 695,887 | +0.61(+3.63%) |
Jul 24, 2020 | 17.77 | 17.83 | 16.41 | 16.80 | 938,200 | -1.13(-6.30%) |
Jul 23, 2020 | 18.29 | 18.94 | 17.76 | 17.93 | 924,109 | -0.30(-1.65%) |
Jul 22, 2020 | 18.01 | 18.48 | 17.61 | 18.23 | 1,334,754 | +0.10(+0.55%) |
Jul 21, 2020 | 18.79 | 18.94 | 18.05 | 18.13 | 855,125 | -0.48(-2.58%) |
Jul 20, 2020 | 18.51 | 19.14 | 18.13 | 18.61 | 976,314 | +0.34(+1.86%) |
Jul 17, 2020 | 17.63 | 18.84 | 17.48 | 18.27 | 1,123,000 | +0.61(+3.45%) |
Jul 16, 2020 | 18.15 | 18.17 | 17.19 | 17.66 | 1,244,189 | -0.42(-2.32%) |
Jul 15, 2020 | 17.00 | 18.18 | 16.84 | 18.08 | 1,770,290 | +0.93(+5.42%) |
Jul 14, 2020 | 16.98 | 17.32 | 16.42 | 17.15 | 1,119,637 | +0.21(+1.24%) |
Jul 13, 2020 | 17.82 | 18.70 | 16.92 | 16.94 | 1,616,411 | -0.50(-2.87%) |
Jul 10, 2020 | 18.64 | 19.09 | 17.36 | 17.44 | 1,560,000 | -1.25(-6.69%) |
Jul 09, 2020 | 18.80 | 19.05 | 18.20 | 18.69 | 2,322,171 | +0.09(+0.48%) |
Jul 08, 2020 | 17.10 | 19.83 | 16.90 | 18.60 | 13,067,963 | +3.01(+19.31%) |
Jul 07, 2020 | 15.30 | 15.68 | 14.83 | 15.59 | 1,277,233 | +0.17(+1.10%) |
Jul 06, 2020 | 15.09 | 15.52 | 14.85 | 15.42 | 1,666,561 | +0.49(+3.28%) |
Jul 02, 2020 | 14.93 | 15.18 | 14.67 | 14.93 | 1,100,200 | +0.01(+0.07%) |