Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.90 | 11.46 | 10.78 | 11.10 | 6,373,629 | +0.26(+2.40%) |
Sep 29, 2020 | 10.53 | 10.97 | 10.53 | 10.84 | 2,975,538 | +0.29(+2.75%) |
Sep 28, 2020 | 10.48 | 10.81 | 10.27 | 10.55 | 2,932,859 | +0.27(+2.63%) |
Sep 25, 2020 | 9.860 | 10.33 | 9.720 | 10.28 | 3,050,800 | +0.48(+4.90%) |
Sep 24, 2020 | 10.06 | 10.13 | 9.720 | 9.800 | 3,147,667 | -0.25(-2.49%) |
Sep 23, 2020 | 10.54 | 10.58 | 10.00 | 10.05 | 2,652,339 | -0.44(-4.19%) |
Sep 22, 2020 | 10.39 | 10.62 | 10.32 | 10.49 | 2,919,117 | +0.17(+1.65%) |
Sep 21, 2020 | 10.12 | 10.41 | 9.850 | 10.32 | 4,066,676 | -0.02(-0.19%) |
Sep 18, 2020 | 10.85 | 10.85 | 10.05 | 10.34 | 5,564,000 | -0.26(-2.45%) |
Sep 17, 2020 | 10.98 | 11.18 | 10.34 | 10.60 | 5,268,469 | -0.58(-5.19%) |
Sep 16, 2020 | 12.25 | 12.26 | 11.12 | 11.18 | 4,482,257 | -1.03(-8.44%) |
Sep 15, 2020 | 12.53 | 12.63 | 11.82 | 12.21 | 4,104,037 | +0.35(+2.95%) |
Sep 14, 2020 | 12.26 | 12.47 | 11.86 | 11.86 | 1,915,551 | -0.48(-3.89%) |
Sep 11, 2020 | 12.79 | 12.86 | 11.82 | 12.34 | 4,921,400 | -0.28(-2.22%) |
Sep 10, 2020 | 12.96 | 13.15 | 12.54 | 12.62 | 3,028,391 | -0.29(-2.25%) |
Sep 09, 2020 | 12.41 | 13.05 | 12.30 | 12.91 | 3,206,320 | +0.75(+6.17%) |
Sep 08, 2020 | 12.01 | 12.69 | 12.00 | 12.16 | 2,743,491 | -0.47(-3.72%) |
Sep 04, 2020 | 13.35 | 13.49 | 11.89 | 12.63 | 3,566,200 | -0.89(-6.58%) |
Sep 03, 2020 | 14.55 | 14.55 | 13.30 | 13.52 | 2,705,151 | -1.18(-8.03%) |
Sep 02, 2020 | 14.20 | 14.79 | 14.03 | 14.70 | 2,159,878 | +0.42(+2.94%) |
Sep 01, 2020 | 13.85 | 14.50 | 13.81 | 14.28 | 1,705,777 | +0.40(+2.92%) |
Aug 31, 2020 | 13.95 | 14.06 | 13.83 | 13.88 | 1,108,453 | -0.04(-0.25%) |
Aug 28, 2020 | 13.73 | 14.19 | 13.63 | 13.91 | 1,052,000 | +0.18(+1.31%) |
Aug 27, 2020 | 14.06 | 14.17 | 13.47 | 13.73 | 2,743,822 | -0.55(-3.85%) |
Aug 26, 2020 | 14.15 | 14.59 | 14.05 | 14.28 | 1,805,395 | +0.10(+0.71%) |
Aug 25, 2020 | 14.54 | 14.65 | 14.06 | 14.18 | 2,682,307 | -0.47(-3.21%) |
Aug 24, 2020 | 13.98 | 14.77 | 13.68 | 14.65 | 7,264,032 | +0.75(+5.40%) |
Aug 21, 2020 | 14.10 | 14.14 | 13.73 | 13.90 | 1,786,500 | -0.23(-1.63%) |
Aug 20, 2020 | 13.88 | 14.42 | 13.88 | 14.13 | 2,204,806 | +0.03(+0.21%) |
Aug 19, 2020 | 14.29 | 14.61 | 13.98 | 14.10 | 1,615,386 | -0.30(-2.08%) |
Aug 18, 2020 | 14.06 | 14.52 | 13.81 | 14.40 | 2,685,122 | +0.34(+2.42%) |
Aug 17, 2020 | 13.39 | 14.20 | 13.32 | 14.06 | 3,608,635 | +0.93(+7.08%) |
Aug 14, 2020 | 13.21 | 13.53 | 12.96 | 13.13 | 2,606,500 | -0.09(-0.68%) |
Aug 13, 2020 | 13.05 | 13.23 | 12.82 | 13.22 | 2,328,293 | +0.34(+2.64%) |
Aug 12, 2020 | 13.06 | 13.72 | 12.79 | 12.88 | 4,652,580 | -0.12(-0.92%) |
Aug 11, 2020 | 14.50 | 14.85 | 12.95 | 13.00 | 6,566,015 | -1.50(-10.35%) |
Aug 10, 2020 | 16.16 | 16.20 | 14.87 | 14.50 | 4,447,675 | -1.21(-7.70%) |
Aug 07, 2020 | 15.75 | 16.09 | 15.40 | 15.71 | 1,433,800 | -0.09(-0.57%) |
Aug 06, 2020 | 16.40 | 16.62 | 15.57 | 15.80 | 2,124,089 | -0.66(-4.01%) |
Aug 05, 2020 | 16.00 | 16.50 | 15.89 | 16.46 | 2,507,540 | +0.50(+3.13%) |
Aug 04, 2020 | 15.87 | 16.01 | 15.66 | 15.96 | 2,272,487 | +0.04(+0.25%) |
Aug 03, 2020 | 15.93 | 16.26 | 15.66 | 15.92 | 2,505,159 | +0.13(+0.82%) |
Jul 31, 2020 | 15.73 | 15.87 | 15.16 | 15.79 | 2,897,900 | +0.18(+1.15%) |
Jul 30, 2020 | 14.86 | 15.78 | 14.81 | 15.61 | 1,762,378 | +0.47(+3.10%) |
Jul 29, 2020 | 14.50 | 15.34 | 14.46 | 15.14 | 3,357,476 | +0.80(+5.58%) |
Jul 28, 2020 | 14.80 | 14.80 | 14.03 | 14.34 | 3,530,698 | -0.47(-3.17%) |
Jul 27, 2020 | 14.79 | 15.01 | 14.66 | 14.81 | 2,905,664 | +0.23(+1.58%) |
Jul 24, 2020 | 14.77 | 14.86 | 14.38 | 14.58 | 4,708,800 | -0.16(-1.09%) |
Jul 23, 2020 | 14.95 | 15.43 | 14.56 | 14.74 | 3,199,104 | -0.21(-1.40%) |
Jul 22, 2020 | 15.22 | 15.53 | 14.84 | 14.95 | 2,805,744 | -0.35(-2.29%) |
Jul 21, 2020 | 15.90 | 15.99 | 15.23 | 15.30 | 2,291,329 | -0.47(-2.98%) |
Jul 20, 2020 | 14.97 | 16.29 | 14.88 | 15.77 | 3,183,225 | +0.73(+4.85%) |
Jul 17, 2020 | 15.44 | 15.85 | 14.95 | 15.04 | 3,338,200 | -0.21(-1.38%) |
Jul 16, 2020 | 16.25 | 16.28 | 15.00 | 15.25 | 6,170,352 | -1.28(-7.74%) |
Jul 15, 2020 | 16.34 | 17.05 | 15.81 | 16.53 | 5,347,740 | +0.30(+1.85%) |
Jul 14, 2020 | 15.17 | 16.34 | 14.86 | 16.23 | 5,455,358 | +0.95(+6.22%) |
Jul 13, 2020 | 16.59 | 16.78 | 15.23 | 15.28 | 4,119,505 | -1.03(-6.32%) |
Jul 10, 2020 | 15.95 | 16.48 | 15.75 | 16.31 | 4,080,600 | +0.39(+2.45%) |
Jul 09, 2020 | 15.77 | 16.39 | 15.54 | 15.92 | 5,074,425 | +0.16(+1.02%) |
Jul 08, 2020 | 16.20 | 16.38 | 15.52 | 15.76 | 6,434,053 | +0.04(+0.25%) |
Jul 07, 2020 | 14.88 | 15.85 | 14.80 | 15.72 | 5,924,947 | +0.71(+4.73%) |
Jul 06, 2020 | 13.97 | 15.38 | 13.91 | 15.01 | 9,171,401 | +1.58(+11.76%) |
Jul 02, 2020 | 13.21 | 14.24 | 13.21 | 13.43 | 10,488,700 | +0.34(+2.60%) |