Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.95 | 14.32 | 13.95 | 14.20 | 5,557,403 | +0.28(+2.01%) |
Sep 29, 2020 | 14.24 | 14.24 | 13.81 | 13.92 | 4,049,639 | -0.32(-2.22%) |
Sep 28, 2020 | 14.26 | 14.40 | 14.09 | 14.24 | 4,193,788 | +0.25(+1.81%) |
Sep 25, 2020 | 13.94 | 14.07 | 13.70 | 13.98 | 6,882,823 | -0.06(-0.45%) |
Sep 24, 2020 | 14.34 | 14.34 | 13.79 | 14.05 | 3,884,553 | -0.38(-2.63%) |
Sep 23, 2020 | 14.29 | 14.65 | 14.26 | 14.43 | 6,688,025 | +0.32(+2.30%) |
Sep 22, 2020 | 13.83 | 14.14 | 13.81 | 14.10 | 3,531,588 | +0.32(+2.29%) |
Sep 21, 2020 | 13.84 | 13.92 | 13.64 | 13.79 | 5,718,744 | -0.34(-2.42%) |
Sep 18, 2020 | 14.22 | 14.31 | 13.98 | 14.13 | 15,657,047 | -0.12(-0.82%) |
Sep 17, 2020 | 14.37 | 14.51 | 14.02 | 14.25 | 6,688,827 | -0.37(-2.53%) |
Sep 16, 2020 | 14.25 | 14.82 | 14.20 | 14.62 | 7,312,424 | +0.45(+3.18%) |
Sep 15, 2020 | 14.35 | 14.53 | 14.05 | 14.16 | 7,545,423 | -0.06(-0.44%) |
Sep 14, 2020 | 14.02 | 14.28 | 13.88 | 14.23 | 4,588,560 | +0.35(+2.53%) |
Sep 11, 2020 | 13.95 | 14.00 | 13.70 | 13.88 | 4,387,500 | +0.10(+0.72%) |
Sep 10, 2020 | 13.99 | 14.11 | 13.72 | 13.78 | 2,916,527 | -0.09(-0.65%) |
Sep 09, 2020 | 14.01 | 14.01 | 13.65 | 13.87 | 3,406,617 | -0.13(-0.90%) |
Sep 08, 2020 | 13.75 | 14.15 | 13.70 | 13.99 | 4,624,458 | +0.10(+0.71%) |
Sep 04, 2020 | 14.16 | 14.25 | 13.74 | 13.89 | 6,080,810 | -0.09(-0.64%) |
Sep 03, 2020 | 14.37 | 14.56 | 13.90 | 13.98 | 4,204,984 | -0.37(-2.58%) |
Sep 02, 2020 | 14.16 | 14.42 | 14.05 | 14.35 | 5,389,891 | +0.34(+2.45%) |
Sep 01, 2020 | 13.74 | 14.07 | 13.64 | 14.01 | 5,216,302 | +0.23(+1.64%) |
Aug 31, 2020 | 14.16 | 14.16 | 13.70 | 13.79 | 5,437,211 | -0.39(-2.74%) |
Aug 28, 2020 | 14.25 | 14.33 | 13.94 | 14.17 | 3,435,865 | -0.01(-0.06%) |
Aug 27, 2020 | 14.19 | 14.43 | 14.14 | 14.18 | 3,704,674 | +0.14(+1.03%) |
Aug 26, 2020 | 14.31 | 14.42 | 14.03 | 14.04 | 5,217,941 | -0.40(-2.75%) |
Aug 25, 2020 | 14.59 | 14.68 | 14.29 | 14.43 | 5,010,396 | -0.03(-0.19%) |
Aug 24, 2020 | 14.17 | 14.48 | 14.08 | 14.46 | 5,463,533 | +0.32(+2.30%) |
Aug 21, 2020 | 14.19 | 14.37 | 13.98 | 14.14 | 3,897,929 | +0.03(+0.19%) |
Aug 20, 2020 | 14.16 | 14.29 | 14.02 | 14.11 | 3,444,985 | -0.12(-0.82%) |
Aug 19, 2020 | 14.16 | 14.52 | 14.12 | 14.23 | 5,274,439 | +0.02(+0.13%) |
Aug 18, 2020 | 14.22 | 14.32 | 13.94 | 14.21 | 4,206,445 | -0.07(-0.51%) |
Aug 17, 2020 | 14.23 | 14.34 | 14.06 | 14.28 | 4,670,104 | +0.06(+0.44%) |
Aug 14, 2020 | 14.05 | 14.33 | 13.93 | 14.22 | 3,440,857 | +0.15(+1.09%) |
Aug 13, 2020 | 14.30 | 14.31 | 13.93 | 14.07 | 6,104,674 | -0.33(-2.32%) |
Aug 12, 2020 | 14.53 | 14.59 | 14.10 | 14.40 | 6,110,962 | +0.02(+0.13%) |
Aug 11, 2020 | 14.93 | 15.10 | 14.34 | 14.38 | 7,525,824 | +0.15(+1.08%) |
Aug 10, 2020 | 13.52 | 14.45 | 13.46 | 14.23 | 11,614,707 | +0.80(+5.98%) |
Aug 07, 2020 | 12.74 | 13.43 | 12.64 | 13.42 | 7,842,802 | +0.69(+5.40%) |
Aug 06, 2020 | 13.20 | 13.25 | 12.71 | 12.74 | 7,444,880 | -0.42(-3.19%) |
Aug 05, 2020 | 12.81 | 13.19 | 12.81 | 13.16 | 5,368,480 | +0.43(+3.37%) |
Aug 04, 2020 | 12.76 | 13.04 | 12.62 | 12.73 | 6,798,210 | -0.05(-0.42%) |
Aug 03, 2020 | 12.70 | 12.96 | 12.60 | 12.78 | 9,065,697 | +0.17(+1.34%) |
Jul 31, 2020 | 12.85 | 13.00 | 12.37 | 12.61 | 22,388,272 | -0.12(-0.91%) |
Jul 30, 2020 | 13.43 | 13.92 | 12.51 | 12.73 | 18,755,388 | -0.34(-2.60%) |
Jul 29, 2020 | 12.77 | 13.18 | 12.71 | 13.07 | 6,791,649 | +0.38(+3.03%) |
Jul 28, 2020 | 12.58 | 12.91 | 12.52 | 12.68 | 6,639,208 | +0.04(+0.35%) |
Jul 27, 2020 | 12.46 | 12.69 | 12.40 | 12.64 | 6,138,670 | +0.17(+1.36%) |
Jul 24, 2020 | 12.59 | 12.76 | 12.46 | 12.47 | 5,807,881 | -0.10(-0.78%) |
Jul 23, 2020 | 12.51 | 12.80 | 12.45 | 12.57 | 5,948,505 | +0.03(+0.21%) |
Jul 22, 2020 | 12.41 | 12.69 | 12.31 | 12.54 | 5,880,908 | +0.15(+1.22%) |
Jul 21, 2020 | 12.50 | 12.74 | 12.34 | 12.39 | 5,917,909 | -0.09(-0.72%) |
Jul 20, 2020 | 12.51 | 12.61 | 12.22 | 12.48 | 6,872,904 | -0.04(-0.29%) |
Jul 17, 2020 | 12.80 | 12.80 | 12.41 | 12.51 | 7,738,277 | -0.21(-1.68%) |
Jul 16, 2020 | 12.64 | 12.92 | 12.45 | 12.73 | 8,146,456 | -0.07(-0.56%) |
Jul 15, 2020 | 11.83 | 12.96 | 11.76 | 12.80 | 30,123,566 | +1.60(+14.26%) |
Jul 14, 2020 | 11.14 | 11.23 | 10.47 | 11.20 | 25,199,610 | +0.97(+9.51%) |
Jul 13, 2020 | 10.25 | 10.42 | 9.863 | 10.23 | 6,305,126 | +0.03(+0.26%) |
Jul 10, 2020 | 9.694 | 10.22 | 9.685 | 10.20 | 6,534,846 | +0.59(+6.13%) |
Jul 09, 2020 | 10.11 | 10.15 | 9.569 | 9.613 | 9,215,144 | -0.54(-5.28%) |
Jul 08, 2020 | 9.953 | 10.18 | 9.765 | 10.15 | 6,935,346 | +0.20(+1.97%) |
Jul 07, 2020 | 10.02 | 10.14 | 9.908 | 9.953 | 7,107,827 | -0.21(-2.02%) |
Jul 06, 2020 | 10.49 | 10.54 | 10.02 | 10.16 | 9,101,446 | -0.07(-0.70%) |
Jul 02, 2020 | 10.15 | 10.60 | 10.11 | 10.23 | 8,530,445 | +0.36(+3.62%) |