Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.73 | 14.94 | 14.64 | 14.68 | 2,381,409 | +0.03(+0.23%) |
Sep 29, 2020 | 14.62 | 14.76 | 14.52 | 14.65 | 1,479,615 | -0.09(-0.58%) |
Sep 28, 2020 | 14.53 | 14.80 | 14.39 | 14.73 | 2,126,659 | +0.41(+2.87%) |
Sep 25, 2020 | 14.17 | 14.40 | 14.17 | 14.32 | 2,019,636 | +0.02(+0.12%) |
Sep 24, 2020 | 14.44 | 14.54 | 14.18 | 14.30 | 1,578,260 | -0.15(-1.01%) |
Sep 23, 2020 | 14.80 | 14.96 | 14.44 | 14.45 | 2,088,650 | -0.28(-1.92%) |
Sep 22, 2020 | 14.58 | 14.88 | 14.54 | 14.73 | 2,097,376 | +0.11(+0.76%) |
Sep 21, 2020 | 14.96 | 14.98 | 14.49 | 14.62 | 3,361,364 | -0.54(-3.55%) |
Sep 18, 2020 | 15.30 | 15.64 | 15.13 | 15.16 | 5,617,437 | -0.16(-1.06%) |
Sep 17, 2020 | 15.23 | 15.56 | 15.08 | 15.32 | 2,985,882 | -0.07(-0.44%) |
Sep 16, 2020 | 15.22 | 15.61 | 15.14 | 15.39 | 3,337,923 | +0.26(+1.72%) |
Sep 15, 2020 | 15.31 | 15.43 | 15.11 | 15.13 | 3,897,571 | -0.12(-0.81%) |
Sep 14, 2020 | 15.09 | 15.29 | 14.93 | 15.25 | 4,073,785 | +0.33(+2.18%) |
Sep 11, 2020 | 14.73 | 15.06 | 14.59 | 14.93 | 4,669,159 | +0.21(+1.40%) |
Sep 10, 2020 | 14.17 | 14.84 | 14.15 | 14.72 | 5,915,566 | +0.67(+4.75%) |
Sep 09, 2020 | 14.10 | 14.25 | 13.86 | 14.06 | 4,347,927 | +0.06(+0.43%) |
Sep 08, 2020 | 13.94 | 14.27 | 13.76 | 14.00 | 4,970,147 | +0.03(+0.24%) |
Sep 04, 2020 | 13.78 | 14.02 | 13.65 | 13.96 | 3,380,748 | +0.34(+2.51%) |
Sep 03, 2020 | 13.76 | 14.09 | 13.57 | 13.62 | 3,105,186 | -0.26(-1.85%) |
Sep 02, 2020 | 13.58 | 13.91 | 13.52 | 13.88 | 3,653,235 | +0.42(+3.11%) |
Sep 01, 2020 | 13.61 | 13.77 | 13.41 | 13.46 | 3,959,124 | -0.21(-1.56%) |
Aug 31, 2020 | 13.77 | 13.96 | 13.61 | 13.67 | 3,602,597 | -0.21(-1.48%) |
Aug 28, 2020 | 13.76 | 13.92 | 13.62 | 13.88 | 2,340,482 | +0.22(+1.63%) |
Aug 27, 2020 | 13.60 | 13.71 | 13.49 | 13.65 | 2,823,399 | +0.17(+1.25%) |
Aug 26, 2020 | 13.58 | 13.65 | 13.47 | 13.49 | 2,470,423 | -0.13(-0.99%) |
Aug 25, 2020 | 13.89 | 13.92 | 13.52 | 13.62 | 2,292,102 | -0.30(-2.12%) |
Aug 24, 2020 | 13.70 | 13.89 | 13.52 | 13.92 | 2,895,889 | +0.34(+2.48%) |
Aug 21, 2020 | 13.85 | 13.85 | 13.39 | 13.58 | 3,913,701 | -0.24(-1.71%) |
Aug 20, 2020 | 14.05 | 14.17 | 13.77 | 13.81 | 2,301,391 | -0.31(-2.21%) |
Aug 19, 2020 | 14.08 | 14.33 | 14.04 | 14.13 | 2,504,873 | +0.03(+0.18%) |
Aug 18, 2020 | 14.31 | 14.36 | 14.05 | 14.10 | 4,065,746 | -0.20(-1.41%) |
Aug 17, 2020 | 14.35 | 14.35 | 14.13 | 14.30 | 4,381,828 | -0.03(-0.18%) |
Aug 14, 2020 | 14.35 | 14.57 | 14.24 | 14.33 | 2,187,229 | -0.05(-0.35%) |
Aug 13, 2020 | 14.40 | 14.59 | 14.31 | 14.38 | 2,724,355 | -0.05(-0.35%) |
Aug 12, 2020 | 14.68 | 14.72 | 14.32 | 14.43 | 3,220,817 | -0.13(-0.93%) |
Aug 11, 2020 | 15.00 | 15.13 | 14.52 | 14.57 | 3,638,880 | -0.19(-1.31%) |
Aug 10, 2020 | 14.69 | 14.92 | 14.52 | 14.76 | 2,724,425 | +0.30(+2.04%) |
Aug 07, 2020 | 14.24 | 14.47 | 14.08 | 14.46 | 1,999,653 | +0.28(+1.96%) |
Aug 06, 2020 | 14.07 | 14.27 | 13.98 | 14.19 | 2,284,208 | +0.05(+0.36%) |
Aug 05, 2020 | 13.98 | 14.19 | 13.81 | 14.14 | 2,163,043 | +0.24(+1.76%) |
Aug 04, 2020 | 13.83 | 14.03 | 13.73 | 13.89 | 3,490,114 | +0.07(+0.49%) |
Aug 03, 2020 | 13.84 | 13.92 | 13.57 | 13.82 | 3,924,505 | -0.01(-0.06%) |
Jul 31, 2020 | 15.18 | 15.18 | 13.63 | 13.83 | 15,486,913 | -1.11(-7.45%) |
Jul 30, 2020 | 14.64 | 15.05 | 14.44 | 14.95 | 6,177,308 | +0.10(+0.68%) |
Jul 29, 2020 | 14.52 | 14.90 | 14.48 | 14.84 | 3,118,237 | +0.29(+1.97%) |
Jul 28, 2020 | 14.60 | 14.82 | 14.51 | 14.56 | 3,985,507 | -0.08(-0.58%) |
Jul 27, 2020 | 14.46 | 14.85 | 14.38 | 14.64 | 3,280,478 | +0.19(+1.28%) |
Jul 24, 2020 | 14.42 | 14.67 | 14.34 | 14.46 | 3,530,488 | +0.04(+0.29%) |
Jul 23, 2020 | 14.19 | 14.48 | 14.14 | 14.41 | 4,257,821 | +0.31(+2.21%) |
Jul 22, 2020 | 13.92 | 14.19 | 13.83 | 14.10 | 3,794,417 | +0.14(+1.03%) |
Jul 21, 2020 | 14.04 | 14.13 | 13.46 | 13.96 | 8,588,728 | +0.40(+2.99%) |
Jul 20, 2020 | 13.64 | 13.78 | 13.38 | 13.55 | 3,171,802 | -0.24(-1.77%) |
Jul 17, 2020 | 13.98 | 14.10 | 13.72 | 13.80 | 2,397,569 | -0.16(-1.15%) |
Jul 16, 2020 | 13.53 | 14.08 | 13.52 | 13.96 | 2,616,905 | +0.13(+0.91%) |
Jul 15, 2020 | 13.74 | 13.89 | 13.66 | 13.83 | 2,236,076 | +0.27(+2.02%) |
Jul 14, 2020 | 13.22 | 13.65 | 13.11 | 13.56 | 4,267,907 | +0.30(+2.26%) |
Jul 13, 2020 | 13.42 | 13.55 | 13.24 | 13.26 | 2,932,952 | -0.07(-0.54%) |
Jul 10, 2020 | 12.81 | 13.38 | 12.74 | 13.33 | 2,748,175 | +0.67(+5.30%) |
Jul 09, 2020 | 13.30 | 13.33 | 12.61 | 12.66 | 4,992,667 | -0.67(-5.06%) |
Jul 08, 2020 | 13.29 | 13.39 | 13.14 | 13.33 | 2,832,970 | -0.03(-0.25%) |
Jul 07, 2020 | 13.34 | 13.51 | 13.29 | 13.37 | 3,255,390 | -0.13(-0.94%) |
Jul 06, 2020 | 13.76 | 13.80 | 13.48 | 13.49 | 4,899,357 | +0.03(+0.19%) |
Jul 02, 2020 | 13.65 | 13.91 | 13.44 | 13.47 | 2,650,356 | +0.16(+1.20%) |