Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.65 | 13.13 | 12.31 | 12.58 | 3,281,858 | +0.07(+0.55%) |
Sep 29, 2020 | 12.62 | 12.71 | 12.11 | 12.52 | 2,171,414 | -0.25(-1.95%) |
Sep 28, 2020 | 12.52 | 12.92 | 12.46 | 12.77 | 1,919,729 | +0.60(+4.94%) |
Sep 25, 2020 | 11.84 | 12.37 | 11.73 | 12.16 | 1,829,875 | +0.16(+1.36%) |
Sep 24, 2020 | 12.06 | 12.33 | 11.69 | 12.00 | 1,988,065 | -0.09(-0.78%) |
Sep 23, 2020 | 12.84 | 13.03 | 12.10 | 12.10 | 3,039,127 | -0.74(-5.76%) |
Sep 22, 2020 | 13.23 | 13.41 | 12.75 | 12.83 | 1,625,983 | -0.33(-2.48%) |
Sep 21, 2020 | 13.43 | 13.44 | 12.78 | 13.16 | 1,677,268 | -0.76(-5.49%) |
Sep 18, 2020 | 14.14 | 14.38 | 13.62 | 13.92 | 3,181,066 | -0.30(-2.11%) |
Sep 17, 2020 | 14.02 | 14.52 | 13.90 | 14.23 | 1,592,541 | -0.07(-0.48%) |
Sep 16, 2020 | 13.47 | 14.44 | 13.36 | 14.29 | 3,494,959 | +0.92(+6.87%) |
Sep 15, 2020 | 13.44 | 13.72 | 13.13 | 13.37 | 1,845,632 | +0.01(+0.06%) |
Sep 14, 2020 | 12.95 | 13.44 | 12.73 | 13.37 | 2,356,330 | +0.52(+4.08%) |
Sep 11, 2020 | 12.57 | 13.01 | 12.37 | 12.84 | 2,859,188 | +0.34(+2.75%) |
Sep 10, 2020 | 12.89 | 12.89 | 12.35 | 12.50 | 2,728,299 | -0.33(-2.55%) |
Sep 09, 2020 | 13.18 | 13.22 | 12.62 | 12.83 | 1,889,689 | -0.18(-1.39%) |
Sep 08, 2020 | 13.38 | 13.45 | 12.89 | 13.01 | 2,186,945 | -0.76(-5.49%) |
Sep 04, 2020 | 13.90 | 14.13 | 13.30 | 13.76 | 1,791,460 | -0.06(-0.43%) |
Sep 03, 2020 | 14.09 | 14.46 | 13.77 | 13.82 | 1,772,850 | -0.30(-2.13%) |
Sep 02, 2020 | 14.32 | 14.49 | 13.99 | 14.12 | 1,473,084 | -0.27(-1.85%) |
Sep 01, 2020 | 14.24 | 14.77 | 14.05 | 14.39 | 1,590,235 | +0.23(+1.64%) |
Aug 31, 2020 | 14.68 | 14.71 | 14.15 | 14.16 | 2,420,338 | -0.44(-3.00%) |
Aug 28, 2020 | 14.26 | 14.80 | 14.18 | 14.59 | 1,469,930 | +0.33(+2.29%) |
Aug 27, 2020 | 14.35 | 14.59 | 14.07 | 14.27 | 1,778,827 | +0.03(+0.24%) |
Aug 26, 2020 | 14.55 | 14.70 | 14.17 | 14.23 | 1,390,656 | -0.21(-1.49%) |
Aug 25, 2020 | 15.13 | 15.16 | 14.28 | 14.45 | 1,397,738 | -0.52(-3.44%) |
Aug 24, 2020 | 14.23 | 15.08 | 14.04 | 14.96 | 2,034,870 | +0.46(+3.20%) |
Aug 21, 2020 | 14.74 | 14.90 | 14.35 | 14.50 | 2,423,575 | -0.43(-2.88%) |
Aug 20, 2020 | 15.28 | 15.45 | 14.83 | 14.93 | 2,048,655 | -0.75(-4.77%) |
Aug 19, 2020 | 15.44 | 16.05 | 15.31 | 15.68 | 1,481,704 | +0.23(+1.50%) |
Aug 18, 2020 | 15.84 | 16.07 | 15.44 | 15.45 | 2,134,511 | -0.51(-3.18%) |
Aug 17, 2020 | 16.02 | 16.32 | 15.85 | 15.95 | 1,551,847 | -0.21(-1.28%) |
Aug 14, 2020 | 15.54 | 16.26 | 15.45 | 16.16 | 1,587,856 | +0.48(+3.07%) |
Aug 13, 2020 | 16.20 | 16.23 | 15.50 | 15.68 | 1,994,597 | -0.75(-4.59%) |
Aug 12, 2020 | 16.83 | 16.91 | 16.13 | 16.43 | 1,524,063 | -0.03(-0.15%) |
Aug 11, 2020 | 17.00 | 17.39 | 16.37 | 16.46 | 2,093,101 | +0.00(+0.00%) |
Aug 10, 2020 | 15.73 | 16.71 | 15.73 | 16.46 | 1,969,055 | +0.83(+5.31%) |
Aug 07, 2020 | 15.56 | 15.70 | 15.23 | 15.63 | 1,710,857 | -0.17(-1.07%) |
Aug 06, 2020 | 16.25 | 16.29 | 15.80 | 15.80 | 1,306,168 | -0.53(-3.22%) |
Aug 05, 2020 | 16.11 | 16.63 | 15.73 | 16.32 | 1,870,675 | +0.60(+3.83%) |
Aug 04, 2020 | 15.29 | 15.73 | 15.00 | 15.72 | 2,352,832 | +0.37(+2.43%) |
Aug 03, 2020 | 14.86 | 15.53 | 14.62 | 15.35 | 2,460,712 | +0.24(+1.57%) |
Jul 31, 2020 | 15.09 | 15.20 | 14.54 | 15.11 | 2,974,469 | -0.19(-1.22%) |
Jul 30, 2020 | 15.39 | 15.63 | 14.84 | 15.30 | 2,478,997 | -0.35(-2.22%) |
Jul 29, 2020 | 16.52 | 16.86 | 15.34 | 15.64 | 3,948,294 | -0.82(-4.99%) |
Jul 28, 2020 | 17.27 | 17.49 | 16.30 | 16.47 | 1,608,661 | -0.89(-5.13%) |
Jul 27, 2020 | 16.98 | 17.45 | 16.91 | 17.36 | 1,445,807 | +0.37(+2.20%) |
Jul 24, 2020 | 17.22 | 17.43 | 16.86 | 16.98 | 1,502,575 | -0.25(-1.48%) |
Jul 23, 2020 | 16.19 | 17.32 | 16.14 | 17.24 | 2,686,718 | +0.89(+5.44%) |
Jul 22, 2020 | 16.41 | 16.61 | 16.06 | 16.35 | 2,742,227 | -0.35(-2.08%) |
Jul 21, 2020 | 15.79 | 17.16 | 15.79 | 16.69 | 3,133,039 | +1.38(+9.02%) |
Jul 20, 2020 | 15.48 | 15.86 | 15.21 | 15.31 | 2,161,863 | -0.07(-0.44%) |
Jul 17, 2020 | 16.23 | 16.30 | 15.36 | 15.38 | 4,114,648 | -0.90(-5.52%) |
Jul 16, 2020 | 16.12 | 16.55 | 15.89 | 16.28 | 1,085,165 | -0.14(-0.88%) |
Jul 15, 2020 | 16.69 | 16.81 | 16.00 | 16.42 | 2,360,298 | +0.36(+2.22%) |
Jul 14, 2020 | 15.08 | 16.11 | 15.01 | 16.07 | 2,310,394 | +0.88(+5.80%) |
Jul 13, 2020 | 16.02 | 16.02 | 15.16 | 15.19 | 2,224,469 | -0.64(-4.07%) |
Jul 10, 2020 | 14.74 | 15.96 | 14.50 | 15.83 | 2,661,162 | +1.03(+6.99%) |
Jul 09, 2020 | 15.73 | 15.75 | 14.56 | 14.80 | 2,332,721 | -0.91(-5.77%) |
Jul 08, 2020 | 15.13 | 15.88 | 15.08 | 15.70 | 2,969,492 | +0.19(+1.26%) |
Jul 07, 2020 | 15.88 | 15.96 | 15.47 | 15.51 | 1,495,948 | -0.70(-4.34%) |
Jul 06, 2020 | 16.00 | 16.44 | 15.71 | 16.21 | 1,823,765 | +0.58(+3.74%) |
Jul 02, 2020 | 16.13 | 16.42 | 15.52 | 15.63 | 1,966,223 | -0.08(-0.49%) |