Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.85 | 14.26 | 13.78 | 13.88 | 3,435,706 | +0.17(+1.21%) |
Sep 29, 2020 | 13.82 | 13.97 | 13.62 | 13.71 | 1,563,649 | -0.15(-1.06%) |
Sep 28, 2020 | 13.82 | 13.95 | 13.72 | 13.86 | 3,139,367 | +0.28(+2.09%) |
Sep 25, 2020 | 13.27 | 13.67 | 13.19 | 13.57 | 2,648,398 | +0.17(+1.24%) |
Sep 24, 2020 | 13.18 | 13.58 | 13.02 | 13.41 | 4,845,585 | +0.15(+1.11%) |
Sep 23, 2020 | 13.54 | 13.71 | 13.20 | 13.26 | 4,301,211 | -0.25(-1.88%) |
Sep 22, 2020 | 13.71 | 13.92 | 13.31 | 13.52 | 3,779,302 | -0.25(-1.85%) |
Sep 21, 2020 | 14.10 | 14.24 | 13.58 | 13.77 | 5,749,898 | -0.69(-4.80%) |
Sep 18, 2020 | 15.05 | 15.11 | 14.30 | 14.46 | 6,066,313 | -0.68(-4.46%) |
Sep 17, 2020 | 15.19 | 15.40 | 15.05 | 15.14 | 4,088,233 | -0.23(-1.53%) |
Sep 16, 2020 | 15.12 | 15.60 | 14.93 | 15.37 | 3,796,321 | +0.32(+2.15%) |
Sep 15, 2020 | 15.13 | 15.33 | 14.97 | 15.05 | 3,578,397 | +0.02(+0.13%) |
Sep 14, 2020 | 14.27 | 15.14 | 14.26 | 15.03 | 5,499,578 | +0.85(+6.00%) |
Sep 11, 2020 | 14.12 | 14.28 | 13.98 | 14.18 | 3,095,537 | +0.08(+0.56%) |
Sep 10, 2020 | 14.55 | 14.61 | 13.91 | 14.10 | 3,243,078 | -0.44(-3.03%) |
Sep 09, 2020 | 14.57 | 14.67 | 14.42 | 14.54 | 2,955,798 | +0.01(+0.07%) |
Sep 08, 2020 | 14.88 | 14.92 | 14.50 | 14.53 | 3,194,296 | -0.42(-2.81%) |
Sep 04, 2020 | 15.25 | 15.37 | 14.74 | 14.95 | 3,671,218 | -0.08(-0.52%) |
Sep 03, 2020 | 15.26 | 15.71 | 14.90 | 15.03 | 2,201,301 | -0.19(-1.22%) |
Sep 02, 2020 | 14.65 | 15.25 | 14.65 | 15.22 | 2,480,670 | +0.66(+4.50%) |
Sep 01, 2020 | 14.72 | 14.73 | 14.51 | 14.56 | 2,356,344 | -0.39(-2.62%) |
Aug 31, 2020 | 15.17 | 15.26 | 14.86 | 14.95 | 3,076,868 | -0.30(-1.99%) |
Aug 28, 2020 | 14.99 | 15.27 | 14.91 | 15.26 | 835,830 | +0.30(+2.03%) |
Aug 27, 2020 | 14.87 | 15.13 | 14.86 | 14.95 | 1,273,252 | +0.12(+0.79%) |
Aug 26, 2020 | 15.03 | 15.05 | 14.79 | 14.84 | 1,125,560 | -0.22(-1.43%) |
Aug 25, 2020 | 15.30 | 15.45 | 14.95 | 15.05 | 3,973,321 | -0.20(-1.28%) |
Aug 24, 2020 | 14.62 | 15.26 | 14.55 | 15.25 | 2,381,209 | +0.67(+4.56%) |
Aug 21, 2020 | 15.12 | 15.23 | 14.58 | 14.58 | 3,759,603 | -0.53(-3.50%) |
Aug 20, 2020 | 15.42 | 15.43 | 15.10 | 15.11 | 3,757,166 | -0.50(-3.20%) |
Aug 19, 2020 | 15.22 | 15.68 | 15.15 | 15.61 | 2,884,529 | +0.36(+2.37%) |
Aug 18, 2020 | 15.07 | 15.50 | 14.98 | 15.25 | 5,011,988 | +0.19(+1.23%) |
Aug 17, 2020 | 15.40 | 15.44 | 14.94 | 15.06 | 3,520,627 | -0.43(-2.77%) |
Aug 14, 2020 | 15.36 | 15.64 | 15.30 | 15.49 | 1,827,446 | +0.02(+0.13%) |
Aug 13, 2020 | 15.30 | 15.57 | 15.23 | 15.47 | 1,905,229 | +0.01(+0.06%) |
Aug 12, 2020 | 16.03 | 16.04 | 15.37 | 15.46 | 2,250,669 | -0.42(-2.64%) |
Aug 11, 2020 | 16.09 | 16.27 | 15.77 | 15.88 | 4,291,234 | +0.16(+0.99%) |
Aug 10, 2020 | 15.53 | 15.83 | 15.38 | 15.73 | 6,394,523 | +0.24(+1.57%) |
Aug 07, 2020 | 15.07 | 15.53 | 14.96 | 15.48 | 5,848,936 | +0.49(+3.25%) |
Aug 06, 2020 | 14.59 | 15.04 | 14.59 | 14.99 | 5,490,104 | +0.36(+2.47%) |
Aug 05, 2020 | 14.51 | 15.38 | 14.39 | 14.63 | 5,116,796 | +0.36(+2.53%) |
Aug 04, 2020 | 13.99 | 14.34 | 13.93 | 14.27 | 2,769,686 | +0.21(+1.53%) |
Aug 03, 2020 | 14.13 | 14.21 | 13.88 | 14.06 | 3,726,829 | -0.01(-0.07%) |
Jul 31, 2020 | 14.05 | 14.25 | 13.85 | 14.07 | 4,924,237 | -0.02(-0.14%) |
Jul 30, 2020 | 14.07 | 14.24 | 13.79 | 14.09 | 2,383,714 | -0.15(-1.03%) |
Jul 29, 2020 | 14.27 | 14.38 | 14.03 | 14.23 | 2,702,088 | -0.05(-0.34%) |
Jul 28, 2020 | 14.43 | 14.58 | 14.24 | 14.28 | 2,340,382 | -0.14(-0.95%) |
Jul 27, 2020 | 14.52 | 14.60 | 14.32 | 14.42 | 2,668,822 | -0.14(-0.94%) |
Jul 24, 2020 | 14.84 | 14.94 | 14.54 | 14.56 | 1,323,811 | -0.21(-1.45%) |
Jul 23, 2020 | 14.60 | 14.96 | 14.60 | 14.77 | 1,255,026 | +0.10(+0.66%) |
Jul 22, 2020 | 14.64 | 14.88 | 14.57 | 14.67 | 1,476,027 | -0.02(-0.13%) |
Jul 21, 2020 | 14.45 | 14.84 | 14.45 | 14.69 | 2,265,938 | +0.24(+1.69%) |
Jul 20, 2020 | 14.88 | 14.95 | 14.45 | 14.45 | 1,567,027 | -0.52(-3.45%) |
Jul 17, 2020 | 15.19 | 15.24 | 14.87 | 14.96 | 2,658,700 | -0.18(-1.16%) |
Jul 16, 2020 | 15.18 | 15.43 | 15.05 | 15.14 | 3,513,011 | -0.08(-0.51%) |
Jul 15, 2020 | 14.79 | 15.26 | 14.74 | 15.22 | 3,382,200 | +0.72(+4.98%) |
Jul 14, 2020 | 14.25 | 14.50 | 14.06 | 14.50 | 1,829,787 | +0.17(+1.16%) |
Jul 13, 2020 | 14.36 | 14.59 | 14.23 | 14.33 | 3,833,201 | +0.07(+0.48%) |
Jul 10, 2020 | 14.01 | 14.30 | 13.87 | 14.26 | 2,495,198 | +0.22(+1.60%) |
Jul 09, 2020 | 14.35 | 14.37 | 13.83 | 14.04 | 2,577,794 | -0.35(-2.44%) |
Jul 08, 2020 | 14.22 | 14.41 | 13.97 | 14.39 | 3,034,587 | +0.15(+1.03%) |
Jul 07, 2020 | 14.55 | 14.67 | 14.16 | 14.24 | 2,195,193 | -0.42(-2.86%) |
Jul 06, 2020 | 14.80 | 14.96 | 14.57 | 14.66 | 1,740,340 | +0.31(+2.17%) |
Jul 02, 2020 | 14.47 | 14.74 | 14.23 | 14.35 | 1,962,843 | +0.09(+0.61%) |