Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.53 | 14.89 | 14.49 | 14.73 | 872,018 | +0.17(+1.17%) |
Sep 29, 2020 | 14.36 | 14.66 | 14.30 | 14.56 | 666,439 | +0.20(+1.39%) |
Sep 28, 2020 | 14.36 | 14.52 | 14.17 | 14.36 | 571,403 | +0.11(+0.77%) |
Sep 25, 2020 | 14.01 | 14.44 | 13.97 | 14.25 | 466,300 | +0.21(+1.50%) |
Sep 24, 2020 | 13.96 | 14.10 | 13.65 | 14.04 | 907,536 | -0.06(-0.43%) |
Sep 23, 2020 | 14.86 | 14.86 | 14.07 | 14.10 | 882,482 | -0.72(-4.86%) |
Sep 22, 2020 | 15.00 | 15.01 | 14.17 | 14.82 | 1,047,851 | -0.13(-0.87%) |
Sep 21, 2020 | 15.40 | 15.40 | 14.66 | 14.95 | 1,330,500 | -0.60(-3.86%) |
Sep 18, 2020 | 15.03 | 15.56 | 14.92 | 15.55 | 1,224,500 | +0.60(+4.01%) |
Sep 17, 2020 | 14.74 | 15.04 | 14.73 | 14.95 | 660,977 | -0.01(-0.07%) |
Sep 16, 2020 | 15.01 | 15.17 | 14.90 | 14.96 | 938,042 | +0.05(+0.34%) |
Sep 15, 2020 | 15.07 | 15.09 | 14.80 | 14.91 | 833,435 | -0.04(-0.27%) |
Sep 14, 2020 | 14.80 | 15.28 | 14.68 | 14.95 | 1,192,907 | +0.44(+3.03%) |
Sep 11, 2020 | 14.41 | 14.74 | 14.37 | 14.51 | 757,100 | +0.26(+1.82%) |
Sep 10, 2020 | 14.18 | 14.57 | 14.07 | 14.25 | 904,787 | +0.06(+0.42%) |
Sep 09, 2020 | 14.00 | 14.34 | 13.93 | 14.19 | 906,306 | +0.28(+2.01%) |
Sep 08, 2020 | 13.51 | 14.17 | 13.28 | 13.91 | 984,105 | +0.20(+1.46%) |
Sep 04, 2020 | 13.90 | 13.96 | 13.09 | 13.71 | 1,101,200 | -0.22(-1.58%) |
Sep 03, 2020 | 14.20 | 14.29 | 13.55 | 13.93 | 1,082,628 | -0.37(-2.59%) |
Sep 02, 2020 | 14.55 | 14.56 | 14.12 | 14.30 | 616,778 | -0.24(-1.65%) |
Sep 01, 2020 | 14.83 | 14.85 | 14.21 | 14.54 | 744,441 | -0.29(-1.96%) |
Aug 31, 2020 | 13.85 | 14.85 | 13.79 | 14.83 | 1,610,271 | +1.06(+7.70%) |
Aug 28, 2020 | 13.61 | 13.92 | 13.55 | 13.77 | 696,600 | +0.15(+1.10%) |
Aug 27, 2020 | 13.75 | 13.78 | 13.31 | 13.62 | 803,832 | -0.11(-0.80%) |
Aug 26, 2020 | 13.89 | 14.13 | 13.68 | 13.73 | 612,070 | -0.18(-1.29%) |
Aug 25, 2020 | 14.00 | 14.00 | 13.44 | 13.91 | 1,767,524 | -0.09(-0.64%) |
Aug 24, 2020 | 14.96 | 15.02 | 13.95 | 14.00 | 1,360,371 | -1.00(-6.67%) |
Aug 21, 2020 | 14.68 | 15.03 | 14.52 | 15.00 | 1,267,900 | +0.25(+1.69%) |
Aug 20, 2020 | 14.61 | 14.79 | 14.47 | 14.75 | 1,025,529 | +0.25(+1.72%) |
Aug 19, 2020 | 14.41 | 14.58 | 14.22 | 14.50 | 827,138 | +0.09(+0.62%) |
Aug 18, 2020 | 14.60 | 14.73 | 14.15 | 14.41 | 849,982 | -0.09(-0.62%) |
Aug 17, 2020 | 14.03 | 14.60 | 13.97 | 14.50 | 1,605,515 | +0.49(+3.50%) |
Aug 14, 2020 | 14.19 | 14.21 | 13.90 | 14.01 | 914,900 | -0.16(-1.13%) |
Aug 13, 2020 | 14.23 | 14.34 | 13.98 | 14.17 | 983,478 | -0.01(-0.07%) |
Aug 12, 2020 | 13.76 | 14.34 | 13.69 | 14.18 | 1,625,052 | +0.18(+1.29%) |
Aug 11, 2020 | 14.31 | 14.39 | 13.83 | 14.00 | 1,240,307 | -0.36(-2.51%) |
Aug 10, 2020 | 14.70 | 14.74 | 14.30 | 14.36 | 1,173,784 | -0.31(-2.11%) |
Aug 07, 2020 | 14.28 | 14.81 | 14.23 | 14.67 | 1,112,900 | +0.46(+3.24%) |
Aug 06, 2020 | 14.59 | 14.72 | 14.20 | 14.21 | 1,232,616 | -0.30(-2.07%) |
Aug 05, 2020 | 14.16 | 14.63 | 14.06 | 14.51 | 1,382,047 | +0.33(+2.33%) |
Aug 04, 2020 | 14.33 | 14.43 | 13.90 | 14.18 | 1,301,809 | -0.26(-1.80%) |
Aug 03, 2020 | 14.20 | 14.54 | 14.04 | 14.44 | 1,297,347 | +0.31(+2.19%) |
Jul 31, 2020 | 13.49 | 14.24 | 13.49 | 14.13 | 1,897,600 | +0.81(+6.08%) |
Jul 30, 2020 | 13.13 | 13.53 | 12.92 | 13.32 | 1,388,454 | +0.13(+0.99%) |
Jul 29, 2020 | 13.27 | 13.39 | 12.80 | 13.19 | 3,618,163 | -0.25(-1.86%) |
Jul 28, 2020 | 13.78 | 13.80 | 13.35 | 13.44 | 1,594,922 | -0.34(-2.47%) |
Jul 27, 2020 | 14.09 | 14.14 | 13.26 | 13.78 | 3,943,105 | -0.14(-1.01%) |
Jul 24, 2020 | 14.03 | 14.43 | 13.61 | 13.92 | 3,693,600 | -0.03(-0.22%) |
Jul 23, 2020 | 15.97 | 15.97 | 13.61 | 13.95 | 17,524,870 | -2.71(-16.27%) |
Jul 22, 2020 | 15.39 | 16.77 | 15.15 | 16.66 | 5,414,393 | +2.18(+15.06%) |
Jul 21, 2020 | 15.10 | 15.18 | 14.43 | 14.48 | 1,402,220 | -0.58(-3.85%) |
Jul 20, 2020 | 14.81 | 15.19 | 14.74 | 15.06 | 1,089,760 | +0.29(+1.96%) |
Jul 17, 2020 | 14.44 | 14.91 | 14.36 | 14.77 | 998,500 | +0.41(+2.86%) |
Jul 16, 2020 | 14.70 | 14.70 | 14.26 | 14.36 | 657,242 | -0.35(-2.38%) |
Jul 15, 2020 | 14.60 | 14.79 | 14.30 | 14.71 | 1,154,822 | +0.24(+1.66%) |
Jul 14, 2020 | 14.72 | 14.97 | 14.29 | 14.47 | 1,103,117 | -0.24(-1.63%) |
Jul 13, 2020 | 15.00 | 15.33 | 14.66 | 14.71 | 1,200,814 | -0.17(-1.14%) |
Jul 10, 2020 | 15.22 | 15.34 | 14.80 | 14.88 | 996,300 | -0.37(-2.43%) |
Jul 09, 2020 | 15.61 | 15.69 | 14.92 | 15.25 | 1,106,990 | -0.36(-2.31%) |
Jul 08, 2020 | 15.27 | 15.87 | 15.21 | 15.61 | 805,032 | +0.33(+2.16%) |
Jul 07, 2020 | 15.45 | 15.73 | 15.25 | 15.28 | 1,062,091 | -0.20(-1.29%) |
Jul 06, 2020 | 15.66 | 15.70 | 15.24 | 15.48 | 922,222 | -0.08(-0.51%) |
Jul 02, 2020 | 16.07 | 16.14 | 15.50 | 15.56 | 791,900 | -0.39(-2.45%) |