Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.95 | 11.26 | 10.85 | 10.89 | 12,120,014 | +0.12(+1.10%) |
Sep 29, 2020 | 11.18 | 11.18 | 10.71 | 10.77 | 10,605,973 | -0.44(-3.91%) |
Sep 28, 2020 | 11.23 | 11.51 | 11.06 | 11.21 | 8,010,807 | +0.32(+2.94%) |
Sep 25, 2020 | 11.03 | 11.16 | 10.78 | 10.89 | 10,903,934 | -0.18(-1.65%) |
Sep 24, 2020 | 10.99 | 11.26 | 10.71 | 11.07 | 12,607,059 | -0.10(-0.90%) |
Sep 23, 2020 | 11.96 | 12.26 | 11.14 | 11.17 | 13,928,112 | -0.68(-5.71%) |
Sep 22, 2020 | 12.18 | 12.20 | 11.63 | 11.85 | 14,265,561 | -0.25(-2.04%) |
Sep 21, 2020 | 12.87 | 12.92 | 12.07 | 12.10 | 13,658,616 | -1.13(-8.56%) |
Sep 18, 2020 | 13.66 | 13.78 | 13.22 | 13.23 | 11,769,428 | -0.42(-3.08%) |
Sep 17, 2020 | 13.64 | 13.83 | 13.48 | 13.65 | 6,306,529 | -0.12(-0.86%) |
Sep 16, 2020 | 13.47 | 13.91 | 13.20 | 13.77 | 7,915,720 | +0.32(+2.38%) |
Sep 15, 2020 | 13.85 | 13.99 | 13.42 | 13.45 | 9,238,208 | -0.32(-2.32%) |
Sep 14, 2020 | 13.34 | 13.79 | 13.18 | 13.77 | 9,830,218 | +0.55(+4.15%) |
Sep 11, 2020 | 13.71 | 13.72 | 12.95 | 13.22 | 10,930,529 | -0.44(-3.21%) |
Sep 10, 2020 | 14.14 | 14.33 | 13.64 | 13.66 | 11,389,412 | -0.41(-2.92%) |
Sep 09, 2020 | 14.83 | 14.87 | 13.95 | 14.07 | 11,362,320 | -0.84(-5.64%) |
Sep 08, 2020 | 14.85 | 15.19 | 14.39 | 14.91 | 10,431,513 | +0.04(+0.25%) |
Sep 04, 2020 | 14.74 | 14.90 | 14.06 | 14.88 | 9,377,280 | +0.40(+2.78%) |
Sep 03, 2020 | 14.35 | 14.95 | 14.23 | 14.47 | 11,281,633 | +0.24(+1.67%) |
Sep 02, 2020 | 14.02 | 14.56 | 13.85 | 14.24 | 9,315,718 | +0.37(+2.64%) |
Sep 01, 2020 | 14.44 | 14.61 | 13.85 | 13.87 | 8,516,365 | -0.75(-5.13%) |
Aug 31, 2020 | 14.32 | 14.81 | 14.12 | 14.62 | 8,068,906 | +0.29(+2.04%) |
Aug 28, 2020 | 13.60 | 14.34 | 13.45 | 14.33 | 9,347,402 | +0.81(+6.02%) |
Aug 27, 2020 | 13.44 | 13.91 | 13.40 | 13.51 | 10,425,007 | +0.09(+0.68%) |
Aug 26, 2020 | 13.73 | 14.27 | 13.20 | 13.42 | 23,738,024 | -0.78(-5.47%) |
Aug 25, 2020 | 14.28 | 14.59 | 13.78 | 14.20 | 13,614,066 | -0.03(-0.19%) |
Aug 24, 2020 | 13.39 | 14.30 | 13.36 | 14.23 | 11,835,503 | +1.00(+7.53%) |
Aug 21, 2020 | 13.60 | 13.71 | 13.16 | 13.23 | 8,242,550 | -0.27(-1.96%) |
Aug 20, 2020 | 13.82 | 14.04 | 13.48 | 13.50 | 9,678,797 | -0.58(-4.09%) |
Aug 19, 2020 | 13.99 | 14.48 | 13.88 | 14.07 | 7,889,830 | -0.05(-0.32%) |
Aug 18, 2020 | 14.93 | 15.06 | 13.88 | 14.12 | 13,369,329 | -1.54(-9.81%) |
Aug 17, 2020 | 15.72 | 15.82 | 15.18 | 15.65 | 8,546,508 | +0.01(+0.06%) |
Aug 14, 2020 | 15.17 | 16.57 | 14.98 | 15.64 | 16,272,011 | +0.32(+2.09%) |
Aug 13, 2020 | 15.21 | 15.51 | 15.09 | 15.32 | 7,132,962 | -0.12(-0.77%) |
Aug 12, 2020 | 15.70 | 15.84 | 14.95 | 15.44 | 7,198,675 | +0.01(+0.06%) |
Aug 11, 2020 | 16.11 | 16.25 | 15.35 | 15.43 | 10,639,345 | -0.01(-0.06%) |
Aug 10, 2020 | 14.72 | 15.51 | 14.66 | 15.44 | 8,626,266 | +0.82(+5.62%) |
Aug 07, 2020 | 13.92 | 14.75 | 13.65 | 14.62 | 9,571,217 | +0.66(+4.71%) |
Aug 06, 2020 | 14.10 | 14.24 | 13.73 | 13.96 | 7,684,111 | -0.34(-2.36%) |
Aug 05, 2020 | 13.52 | 14.36 | 13.49 | 14.30 | 13,129,856 | +1.00(+7.49%) |
Aug 04, 2020 | 12.96 | 13.38 | 12.87 | 13.30 | 10,439,823 | +0.34(+2.61%) |
Aug 03, 2020 | 12.57 | 13.18 | 12.36 | 12.97 | 8,767,467 | +0.46(+3.65%) |
Jul 31, 2020 | 12.79 | 12.93 | 12.35 | 12.51 | 7,841,214 | -0.25(-1.93%) |
Jul 30, 2020 | 12.90 | 12.99 | 12.44 | 12.76 | 7,829,880 | -0.44(-3.32%) |
Jul 29, 2020 | 13.04 | 13.45 | 12.97 | 13.19 | 6,817,731 | +0.20(+1.55%) |
Jul 28, 2020 | 12.82 | 13.31 | 12.76 | 12.99 | 8,977,830 | +0.08(+0.64%) |
Jul 27, 2020 | 13.71 | 13.71 | 12.67 | 12.91 | 12,673,382 | -0.85(-6.18%) |
Jul 24, 2020 | 13.89 | 14.29 | 13.71 | 13.76 | 5,171,294 | -0.37(-2.59%) |
Jul 23, 2020 | 13.66 | 14.38 | 13.62 | 14.13 | 8,269,499 | +0.29(+2.11%) |
Jul 22, 2020 | 14.00 | 14.14 | 13.48 | 13.83 | 11,206,759 | -0.50(-3.51%) |
Jul 21, 2020 | 13.57 | 14.57 | 13.49 | 14.34 | 11,498,310 | +0.96(+7.17%) |
Jul 20, 2020 | 13.73 | 13.84 | 12.91 | 13.38 | 11,753,865 | -0.39(-2.85%) |
Jul 17, 2020 | 14.52 | 14.61 | 13.76 | 13.77 | 7,175,020 | -0.83(-5.69%) |
Jul 16, 2020 | 14.35 | 15.06 | 14.26 | 14.60 | 9,600,158 | -0.12(-0.81%) |
Jul 15, 2020 | 14.20 | 14.85 | 14.03 | 14.72 | 12,375,673 | +1.05(+7.69%) |
Jul 14, 2020 | 13.89 | 14.15 | 13.61 | 13.67 | 7,431,761 | -0.36(-2.54%) |
Jul 13, 2020 | 14.61 | 14.66 | 13.87 | 14.03 | 10,331,344 | -0.37(-2.60%) |
Jul 10, 2020 | 13.82 | 14.58 | 13.72 | 14.40 | 6,273,518 | +0.43(+3.07%) |
Jul 09, 2020 | 14.55 | 14.55 | 13.80 | 13.97 | 7,840,601 | -0.72(-4.91%) |
Jul 08, 2020 | 13.86 | 14.73 | 13.57 | 14.69 | 8,171,614 | +0.77(+5.51%) |
Jul 07, 2020 | 14.22 | 14.37 | 13.72 | 13.92 | 7,512,761 | -0.54(-3.73%) |
Jul 06, 2020 | 14.50 | 14.74 | 14.02 | 14.46 | 6,668,188 | +0.30(+2.13%) |
Jul 02, 2020 | 14.35 | 14.61 | 13.92 | 14.16 | 7,522,837 | +0.32(+2.31%) |