Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.40 | 14.72 | 14.31 | 14.51 | 1,944,685 | +0.20(+1.40%) |
Sep 29, 2020 | 14.25 | 14.49 | 14.00 | 14.31 | 1,952,226 | -0.02(-0.14%) |
Sep 28, 2020 | 14.27 | 14.65 | 14.10 | 14.33 | 2,394,283 | +0.37(+2.65%) |
Sep 25, 2020 | 13.70 | 14.11 | 13.66 | 13.96 | 887,500 | +0.26(+1.90%) |
Sep 24, 2020 | 13.68 | 13.89 | 13.49 | 13.70 | 1,819,196 | -0.15(-1.08%) |
Sep 23, 2020 | 14.10 | 14.20 | 13.75 | 13.85 | 2,670,119 | -0.21(-1.49%) |
Sep 22, 2020 | 13.96 | 14.11 | 13.49 | 14.06 | 3,051,158 | +0.20(+1.44%) |
Sep 21, 2020 | 14.35 | 14.44 | 13.80 | 13.86 | 2,941,485 | -0.87(-5.91%) |
Sep 18, 2020 | 15.05 | 15.14 | 14.61 | 14.73 | 2,743,300 | -0.22(-1.47%) |
Sep 17, 2020 | 14.58 | 15.23 | 14.32 | 14.95 | 3,332,068 | +0.05(+0.34%) |
Sep 16, 2020 | 14.61 | 15.09 | 14.59 | 14.90 | 3,457,229 | +0.33(+2.26%) |
Sep 15, 2020 | 14.70 | 14.71 | 14.48 | 14.57 | 1,038,324 | +0.04(+0.28%) |
Sep 14, 2020 | 14.44 | 14.61 | 14.29 | 14.53 | 1,476,181 | +0.21(+1.47%) |
Sep 11, 2020 | 14.45 | 14.55 | 14.11 | 14.32 | 3,019,100 | -0.04(-0.28%) |
Sep 10, 2020 | 14.73 | 14.86 | 14.33 | 14.36 | 2,352,146 | -0.26(-1.78%) |
Sep 09, 2020 | 14.37 | 14.93 | 14.21 | 14.62 | 5,529,103 | +0.65(+4.65%) |
Sep 08, 2020 | 13.74 | 14.13 | 13.63 | 13.97 | 2,178,729 | +0.02(+0.14%) |
Sep 04, 2020 | 14.34 | 14.37 | 13.51 | 13.95 | 2,668,600 | -0.22(-1.55%) |
Sep 03, 2020 | 14.42 | 14.60 | 14.06 | 14.17 | 3,008,772 | -0.36(-2.48%) |
Sep 02, 2020 | 14.10 | 14.60 | 14.03 | 14.53 | 2,504,814 | +0.50(+3.56%) |
Sep 01, 2020 | 14.18 | 14.40 | 14.00 | 14.03 | 6,674,987 | -0.12(-0.85%) |
Aug 31, 2020 | 13.92 | 14.28 | 13.80 | 14.15 | 3,835,788 | +0.20(+1.43%) |
Aug 28, 2020 | 13.72 | 13.96 | 13.66 | 13.95 | 1,745,700 | +0.35(+2.57%) |
Aug 27, 2020 | 13.61 | 13.77 | 13.35 | 13.60 | 2,747,717 | -0.01(-0.07%) |
Aug 26, 2020 | 13.25 | 13.74 | 13.15 | 13.61 | 3,253,070 | +0.60(+4.61%) |
Aug 25, 2020 | 13.19 | 13.24 | 12.90 | 13.01 | 4,175,843 | -0.10(-0.76%) |
Aug 24, 2020 | 12.99 | 13.27 | 12.93 | 13.11 | 6,537,200 | +0.19(+1.47%) |
Aug 21, 2020 | 12.87 | 13.05 | 12.87 | 12.92 | 2,710,800 | -0.01(-0.08%) |
Aug 20, 2020 | 12.78 | 13.00 | 12.62 | 12.93 | 1,375,112 | +0.00(+0.04%) |
Aug 19, 2020 | 12.78 | 13.05 | 12.67 | 12.93 | 2,054,735 | +0.16(+1.21%) |
Aug 18, 2020 | 12.81 | 12.90 | 12.70 | 12.77 | 2,286,185 | -0.06(-0.47%) |
Aug 17, 2020 | 12.88 | 12.93 | 12.63 | 12.83 | 1,131,917 | +0.02(+0.16%) |
Aug 14, 2020 | 12.80 | 12.92 | 12.74 | 12.81 | 2,061,600 | +0.00(+0.00%) |
Aug 13, 2020 | 12.61 | 12.85 | 12.55 | 12.81 | 1,909,699 | +0.20(+1.59%) |
Aug 12, 2020 | 12.83 | 12.92 | 12.57 | 12.61 | 1,765,178 | -0.12(-0.94%) |
Aug 11, 2020 | 13.05 | 13.23 | 12.72 | 12.73 | 2,888,543 | -0.23(-1.77%) |
Aug 10, 2020 | 12.91 | 13.05 | 12.54 | 12.96 | 3,424,844 | +0.14(+1.05%) |
Aug 07, 2020 | 12.73 | 13.07 | 12.45 | 12.82 | 7,742,200 | -0.26(-1.95%) |
Aug 06, 2020 | 12.68 | 13.32 | 12.51 | 13.08 | 6,234,655 | +0.70(+5.65%) |
Aug 05, 2020 | 12.25 | 12.47 | 12.05 | 12.38 | 5,093,689 | +0.24(+1.98%) |
Aug 04, 2020 | 11.70 | 12.28 | 11.65 | 12.14 | 4,266,949 | +0.45(+3.85%) |
Aug 03, 2020 | 11.70 | 11.82 | 11.56 | 11.69 | 2,065,510 | +0.03(+0.26%) |
Jul 31, 2020 | 11.68 | 11.83 | 11.39 | 11.66 | 1,551,000 | -0.04(-0.34%) |
Jul 30, 2020 | 11.53 | 11.81 | 11.39 | 11.70 | 3,850,171 | -0.07(-0.59%) |
Jul 29, 2020 | 11.67 | 11.87 | 11.52 | 11.77 | 1,833,417 | +0.22(+1.90%) |
Jul 28, 2020 | 11.86 | 12.07 | 11.53 | 11.55 | 3,342,290 | -0.38(-3.23%) |
Jul 27, 2020 | 11.45 | 11.98 | 11.40 | 11.94 | 5,465,914 | +0.52(+4.51%) |
Jul 24, 2020 | 11.44 | 11.57 | 11.05 | 11.42 | 7,471,400 | -0.03(-0.26%) |
Jul 23, 2020 | 11.30 | 11.55 | 11.09 | 11.45 | 5,285,513 | +0.17(+1.51%) |
Jul 22, 2020 | 10.89 | 11.30 | 10.89 | 11.28 | 1,891,997 | +0.40(+3.68%) |
Jul 21, 2020 | 10.90 | 11.19 | 10.84 | 10.88 | 2,369,327 | -0.05(-0.46%) |
Jul 20, 2020 | 10.85 | 11.01 | 10.69 | 10.93 | 1,526,523 | +0.12(+1.11%) |
Jul 17, 2020 | 10.76 | 10.90 | 10.62 | 10.81 | 1,889,600 | +0.07(+0.65%) |
Jul 16, 2020 | 10.89 | 11.00 | 10.70 | 10.74 | 1,759,350 | -0.28(-2.54%) |
Jul 15, 2020 | 10.97 | 11.19 | 10.76 | 11.02 | 3,586,713 | +0.36(+3.38%) |
Jul 14, 2020 | 10.01 | 10.69 | 10.01 | 10.66 | 6,052,214 | +0.66(+6.60%) |
Jul 13, 2020 | 10.17 | 10.26 | 9.880 | 10.00 | 3,862,263 | -0.05(-0.50%) |
Jul 10, 2020 | 10.02 | 10.14 | 9.760 | 10.05 | 5,759,500 | +0.05(+0.50%) |
Jul 09, 2020 | 10.55 | 10.62 | 9.860 | 10.00 | 6,211,733 | -0.47(-4.49%) |
Jul 08, 2020 | 10.55 | 10.63 | 10.34 | 10.47 | 1,783,423 | -0.12(-1.13%) |
Jul 07, 2020 | 10.93 | 10.98 | 10.58 | 10.59 | 4,111,557 | -0.38(-3.46%) |
Jul 06, 2020 | 11.04 | 11.20 | 10.54 | 10.97 | 3,103,205 | +0.12(+1.11%) |
Jul 02, 2020 | 11.11 | 11.25 | 10.79 | 10.85 | 2,507,400 | -0.04(-0.37%) |