Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.65 | 15.14 | 14.63 | 14.78 | 10,706,753 | +0.28(+1.91%) |
Sep 29, 2020 | 14.91 | 14.91 | 14.26 | 14.50 | 8,248,745 | -0.43(-2.85%) |
Sep 28, 2020 | 14.49 | 15.14 | 14.44 | 14.92 | 10,731,938 | +0.79(+5.59%) |
Sep 25, 2020 | 14.11 | 14.27 | 13.85 | 14.13 | 6,985,323 | -0.18(-1.27%) |
Sep 24, 2020 | 14.17 | 14.52 | 13.67 | 14.32 | 8,082,210 | -0.04(-0.30%) |
Sep 23, 2020 | 14.68 | 15.07 | 14.34 | 14.36 | 7,561,464 | -0.14(-0.96%) |
Sep 22, 2020 | 14.39 | 14.59 | 14.27 | 14.50 | 8,475,984 | +0.27(+1.89%) |
Sep 21, 2020 | 14.14 | 14.51 | 13.88 | 14.23 | 9,241,190 | -0.34(-2.32%) |
Sep 18, 2020 | 14.63 | 14.86 | 14.30 | 14.57 | 18,045,686 | -0.10(-0.65%) |
Sep 17, 2020 | 14.75 | 14.91 | 14.47 | 14.66 | 5,770,064 | -0.29(-1.97%) |
Sep 16, 2020 | 14.82 | 15.21 | 14.63 | 14.96 | 7,734,219 | +0.32(+2.19%) |
Sep 15, 2020 | 15.18 | 15.18 | 14.63 | 14.64 | 7,247,498 | -0.38(-2.54%) |
Sep 14, 2020 | 14.72 | 15.05 | 14.64 | 15.02 | 7,351,800 | +0.58(+4.03%) |
Sep 11, 2020 | 14.86 | 14.86 | 14.36 | 14.44 | 8,986,596 | -0.30(-2.06%) |
Sep 10, 2020 | 15.30 | 15.62 | 14.68 | 14.74 | 12,834,847 | -0.42(-2.75%) |
Sep 09, 2020 | 15.01 | 15.27 | 14.84 | 15.16 | 6,516,206 | +0.15(+0.98%) |
Sep 08, 2020 | 14.96 | 15.36 | 14.84 | 15.01 | 9,805,184 | -0.19(-1.26%) |
Sep 04, 2020 | 15.61 | 15.66 | 14.91 | 15.20 | 9,238,657 | -0.14(-0.90%) |
Sep 03, 2020 | 15.66 | 15.76 | 15.18 | 15.34 | 9,685,342 | -0.62(-3.86%) |
Sep 02, 2020 | 15.50 | 16.02 | 15.50 | 15.96 | 10,727,343 | +0.54(+3.49%) |
Sep 01, 2020 | 14.95 | 15.56 | 14.73 | 15.42 | 10,050,649 | +0.33(+2.19%) |
Aug 31, 2020 | 15.11 | 15.49 | 15.01 | 15.09 | 9,511,972 | -0.13(-0.85%) |
Aug 28, 2020 | 15.08 | 15.57 | 14.64 | 15.22 | 23,246,184 | +0.14(+0.92%) |
Aug 27, 2020 | 14.85 | 15.51 | 14.85 | 15.08 | 23,760,716 | +0.30(+2.06%) |
Aug 26, 2020 | 14.98 | 15.21 | 14.71 | 14.78 | 13,535,895 | -0.07(-0.47%) |
Aug 25, 2020 | 14.06 | 14.92 | 13.94 | 14.85 | 34,212,360 | +1.40(+10.39%) |
Aug 24, 2020 | 12.57 | 13.47 | 12.57 | 13.45 | 13,895,427 | +0.93(+7.41%) |
Aug 21, 2020 | 12.70 | 12.90 | 12.48 | 12.52 | 6,847,940 | -0.13(-1.03%) |
Aug 20, 2020 | 12.85 | 13.13 | 12.62 | 12.65 | 8,162,061 | -0.26(-2.02%) |
Aug 19, 2020 | 12.82 | 13.18 | 12.65 | 12.91 | 8,615,089 | -0.07(-0.53%) |
Aug 18, 2020 | 12.84 | 13.16 | 12.36 | 12.98 | 14,095,336 | -0.37(-2.79%) |
Aug 17, 2020 | 13.22 | 13.69 | 13.18 | 13.35 | 13,969,169 | +0.27(+2.06%) |
Aug 14, 2020 | 12.79 | 13.29 | 12.64 | 13.08 | 9,319,681 | +0.22(+1.69%) |
Aug 13, 2020 | 12.99 | 13.05 | 12.66 | 12.87 | 10,443,777 | -0.28(-2.11%) |
Aug 12, 2020 | 13.22 | 13.45 | 12.78 | 13.14 | 7,803,076 | +0.11(+0.87%) |
Aug 11, 2020 | 12.96 | 13.56 | 12.94 | 13.03 | 18,766,736 | +0.33(+2.60%) |
Aug 10, 2020 | 12.42 | 12.93 | 12.35 | 12.70 | 12,557,976 | +0.49(+3.98%) |
Aug 07, 2020 | 11.84 | 12.24 | 11.69 | 12.22 | 7,260,665 | +0.36(+3.00%) |
Aug 06, 2020 | 11.92 | 12.10 | 11.72 | 11.86 | 7,167,219 | -0.18(-1.51%) |
Aug 05, 2020 | 11.93 | 12.39 | 11.78 | 12.04 | 14,440,469 | +0.37(+3.20%) |
Aug 04, 2020 | 11.32 | 11.72 | 11.32 | 11.67 | 8,598,383 | +0.29(+2.59%) |
Aug 03, 2020 | 11.47 | 11.51 | 11.24 | 11.37 | 7,808,445 | -0.23(-1.94%) |
Jul 31, 2020 | 11.83 | 12.03 | 11.43 | 11.60 | 8,466,339 | -0.23(-1.91%) |
Jul 30, 2020 | 12.03 | 12.18 | 11.56 | 11.83 | 10,593,265 | -0.45(-3.68%) |
Jul 29, 2020 | 11.51 | 12.62 | 11.45 | 12.28 | 20,252,210 | +0.95(+8.35%) |
Jul 28, 2020 | 11.14 | 11.50 | 11.13 | 11.33 | 11,583,437 | +0.16(+1.48%) |
Jul 27, 2020 | 10.95 | 11.19 | 10.72 | 11.17 | 11,805,694 | +0.22(+1.98%) |
Jul 24, 2020 | 11.24 | 11.36 | 10.86 | 10.95 | 9,598,365 | -0.36(-3.22%) |
Jul 23, 2020 | 10.96 | 11.57 | 10.94 | 11.31 | 13,950,977 | +0.18(+1.64%) |
Jul 22, 2020 | 10.86 | 11.15 | 10.84 | 11.13 | 9,401,800 | +0.05(+0.47%) |
Jul 21, 2020 | 10.85 | 11.24 | 10.81 | 11.08 | 13,232,616 | +0.31(+2.90%) |
Jul 20, 2020 | 10.97 | 10.97 | 10.34 | 10.77 | 14,129,659 | -0.42(-3.72%) |
Jul 17, 2020 | 11.33 | 11.50 | 11.14 | 11.18 | 11,269,896 | -0.16(-1.38%) |
Jul 16, 2020 | 10.65 | 11.40 | 10.51 | 11.34 | 17,922,256 | +0.43(+3.98%) |
Jul 15, 2020 | 10.33 | 10.95 | 10.32 | 10.91 | 19,499,240 | +1.23(+12.74%) |
Jul 14, 2020 | 9.544 | 9.917 | 9.379 | 9.674 | 13,628,532 | -0.03(-0.27%) |
Jul 13, 2020 | 10.12 | 10.28 | 9.596 | 9.700 | 16,187,119 | -0.41(-4.03%) |
Jul 10, 2020 | 10.19 | 10.35 | 9.987 | 10.11 | 9,816,772 | -0.10(-1.02%) |
Jul 09, 2020 | 10.67 | 10.67 | 10.09 | 10.21 | 15,057,799 | -0.48(-4.46%) |
Jul 08, 2020 | 10.26 | 10.80 | 10.03 | 10.69 | 16,318,863 | +0.30(+2.92%) |
Jul 07, 2020 | 10.66 | 10.71 | 10.26 | 10.39 | 19,204,724 | -0.47(-4.32%) |
Jul 06, 2020 | 10.95 | 11.10 | 10.65 | 10.85 | 16,433,423 | +0.20(+1.87%) |
Jul 02, 2020 | 11.15 | 11.27 | 10.44 | 10.65 | 17,292,732 | -0.16(-1.52%) |