Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.22 | 14.48 | 14.20 | 14.21 | 4,592,440 | +0.08(+0.56%) |
Sep 29, 2020 | 13.74 | 14.25 | 13.74 | 14.13 | 5,263,371 | +0.34(+2.47%) |
Sep 28, 2020 | 13.48 | 13.98 | 13.45 | 13.79 | 5,894,068 | +0.45(+3.40%) |
Sep 25, 2020 | 12.93 | 13.50 | 12.93 | 13.34 | 4,922,756 | +0.32(+2.48%) |
Sep 24, 2020 | 12.57 | 13.06 | 12.42 | 13.01 | 6,076,852 | +0.38(+3.04%) |
Sep 23, 2020 | 12.51 | 12.72 | 12.38 | 12.63 | 5,985,655 | +0.24(+1.97%) |
Sep 22, 2020 | 12.41 | 12.69 | 12.25 | 12.38 | 10,753,053 | +0.02(+0.14%) |
Sep 21, 2020 | 11.90 | 12.59 | 11.78 | 12.37 | 10,601,630 | +0.24(+2.01%) |
Sep 18, 2020 | 13.07 | 13.07 | 12.02 | 12.12 | 54,010,204 | -0.95(-7.27%) |
Sep 17, 2020 | 12.82 | 13.08 | 12.71 | 13.07 | 6,581,289 | +0.09(+0.67%) |
Sep 16, 2020 | 12.87 | 13.28 | 12.85 | 12.99 | 6,165,529 | +0.17(+1.29%) |
Sep 15, 2020 | 12.83 | 12.99 | 12.55 | 12.82 | 6,426,894 | -0.02(-0.14%) |
Sep 14, 2020 | 13.13 | 13.35 | 12.82 | 12.84 | 5,026,257 | -0.24(-1.80%) |
Sep 11, 2020 | 12.85 | 13.24 | 12.69 | 13.07 | 5,501,883 | +0.24(+1.90%) |
Sep 10, 2020 | 13.15 | 13.25 | 12.74 | 12.83 | 4,814,412 | -0.31(-2.39%) |
Sep 09, 2020 | 13.51 | 13.55 | 13.12 | 13.14 | 5,409,330 | -0.08(-0.58%) |
Sep 08, 2020 | 13.09 | 13.53 | 12.93 | 13.22 | 6,677,407 | +0.23(+1.78%) |
Sep 04, 2020 | 13.00 | 13.24 | 12.86 | 12.99 | 4,943,887 | +0.09(+0.73%) |
Sep 03, 2020 | 12.89 | 13.26 | 12.74 | 12.89 | 5,130,733 | +0.21(+1.69%) |
Sep 02, 2020 | 12.23 | 12.88 | 11.86 | 12.68 | 6,875,863 | +0.14(+1.09%) |
Sep 01, 2020 | 12.31 | 12.57 | 12.22 | 12.54 | 5,378,361 | +0.11(+0.90%) |
Aug 31, 2020 | 12.92 | 12.92 | 12.38 | 12.43 | 4,189,836 | -0.33(-2.62%) |
Aug 28, 2020 | 12.69 | 12.80 | 12.36 | 12.77 | 2,834,559 | +0.11(+0.88%) |
Aug 27, 2020 | 12.27 | 12.69 | 12.23 | 12.65 | 2,634,771 | +0.43(+3.51%) |
Aug 26, 2020 | 12.59 | 12.65 | 12.21 | 12.23 | 2,247,829 | -0.39(-3.13%) |
Aug 25, 2020 | 12.78 | 12.89 | 12.41 | 12.62 | 2,000,014 | -0.13(-1.01%) |
Aug 24, 2020 | 12.60 | 12.86 | 12.30 | 12.75 | 2,281,918 | +0.21(+1.71%) |
Aug 21, 2020 | 12.29 | 12.80 | 12.29 | 12.53 | 2,745,101 | +0.24(+1.95%) |
Aug 20, 2020 | 12.52 | 12.59 | 12.26 | 12.29 | 2,296,355 | -0.35(-2.78%) |
Aug 19, 2020 | 12.70 | 12.93 | 12.62 | 12.65 | 1,738,950 | -0.15(-1.14%) |
Aug 18, 2020 | 12.95 | 12.98 | 12.73 | 12.79 | 1,589,915 | -0.19(-1.45%) |
Aug 17, 2020 | 12.95 | 13.08 | 12.60 | 12.98 | 2,553,767 | +0.03(+0.20%) |
Aug 14, 2020 | 12.68 | 13.12 | 12.59 | 12.96 | 1,633,111 | +0.20(+1.55%) |
Aug 13, 2020 | 12.90 | 13.06 | 12.66 | 12.76 | 2,222,120 | -0.22(-1.72%) |
Aug 12, 2020 | 13.40 | 13.47 | 12.87 | 12.98 | 2,628,767 | -0.30(-2.26%) |
Aug 11, 2020 | 13.50 | 13.70 | 13.24 | 13.28 | 2,359,684 | +0.03(+0.26%) |
Aug 10, 2020 | 13.15 | 13.30 | 13.00 | 13.25 | 2,579,830 | +0.09(+0.65%) |
Aug 07, 2020 | 12.60 | 13.20 | 12.40 | 13.16 | 3,906,427 | +0.47(+3.72%) |
Aug 06, 2020 | 12.10 | 12.78 | 12.10 | 12.69 | 3,569,551 | +0.54(+4.45%) |
Aug 05, 2020 | 12.00 | 12.17 | 11.86 | 12.15 | 4,867,364 | +0.23(+1.94%) |
Aug 04, 2020 | 11.98 | 12.17 | 11.87 | 11.92 | 5,521,762 | -0.12(-1.00%) |
Aug 03, 2020 | 12.46 | 12.49 | 12.02 | 12.04 | 4,921,113 | -0.39(-3.17%) |
Jul 31, 2020 | 12.69 | 12.84 | 12.34 | 12.43 | 8,666,266 | -0.30(-2.36%) |
Jul 30, 2020 | 12.69 | 12.83 | 12.48 | 12.73 | 2,645,051 | -0.08(-0.60%) |
Jul 29, 2020 | 12.84 | 13.12 | 12.62 | 12.81 | 3,833,445 | +0.13(+1.01%) |
Jul 28, 2020 | 12.67 | 12.93 | 12.53 | 12.68 | 2,983,241 | -0.03(-0.20%) |
Jul 27, 2020 | 12.50 | 12.73 | 12.41 | 12.71 | 2,679,565 | +0.15(+1.16%) |
Jul 24, 2020 | 12.52 | 12.71 | 12.40 | 12.56 | 2,641,529 | +0.09(+0.69%) |
Jul 23, 2020 | 12.24 | 12.64 | 12.18 | 12.47 | 2,367,547 | +0.16(+1.32%) |
Jul 22, 2020 | 12.24 | 12.36 | 12.17 | 12.31 | 3,562,373 | -0.01(-0.07%) |
Jul 21, 2020 | 12.26 | 12.66 | 12.25 | 12.32 | 3,417,242 | +0.20(+1.63%) |
Jul 20, 2020 | 12.48 | 12.60 | 12.05 | 12.12 | 3,848,767 | -0.51(-4.07%) |
Jul 17, 2020 | 12.85 | 12.94 | 12.47 | 12.64 | 3,876,802 | -0.18(-1.41%) |
Jul 16, 2020 | 12.99 | 13.13 | 12.67 | 12.82 | 3,689,366 | -0.27(-2.03%) |
Jul 15, 2020 | 12.17 | 13.16 | 12.15 | 13.08 | 5,714,132 | +1.41(+12.12%) |
Jul 14, 2020 | 12.00 | 12.11 | 11.61 | 11.67 | 4,598,347 | -0.41(-3.41%) |
Jul 13, 2020 | 12.08 | 12.39 | 11.88 | 12.08 | 3,867,409 | +0.11(+0.93%) |
Jul 10, 2020 | 11.29 | 12.01 | 11.29 | 11.97 | 3,586,966 | +0.69(+6.16%) |
Jul 09, 2020 | 11.91 | 11.91 | 11.19 | 11.27 | 4,374,973 | -0.67(-5.60%) |
Jul 08, 2020 | 12.08 | 12.24 | 11.69 | 11.94 | 3,181,962 | -0.15(-1.28%) |
Jul 07, 2020 | 12.19 | 12.27 | 12.05 | 12.10 | 4,192,235 | -0.26(-2.08%) |
Jul 06, 2020 | 12.18 | 12.42 | 11.90 | 12.35 | 5,295,825 | +0.40(+3.37%) |
Jul 02, 2020 | 12.21 | 12.44 | 11.93 | 11.95 | 3,121,945 | -0.05(-0.43%) |