Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.23 | 12.49 | 11.88 | 11.97 | 3,798,576 | -0.04(-0.32%) |
Sep 29, 2020 | 12.40 | 12.53 | 11.63 | 12.01 | 3,553,110 | -0.49(-3.90%) |
Sep 28, 2020 | 12.75 | 12.79 | 12.29 | 12.50 | 4,108,010 | +0.12(+0.94%) |
Sep 25, 2020 | 12.22 | 12.61 | 12.03 | 12.38 | 3,281,167 | -0.03(-0.24%) |
Sep 24, 2020 | 12.16 | 12.75 | 11.80 | 12.41 | 2,922,138 | +0.17(+1.35%) |
Sep 23, 2020 | 13.31 | 13.52 | 12.24 | 12.25 | 2,766,596 | -0.85(-6.48%) |
Sep 22, 2020 | 13.54 | 13.91 | 13.06 | 13.09 | 2,457,978 | -0.38(-2.82%) |
Sep 21, 2020 | 13.79 | 13.94 | 13.01 | 13.47 | 2,812,476 | -1.01(-7.00%) |
Sep 18, 2020 | 14.18 | 14.58 | 14.00 | 14.49 | 5,644,113 | +0.24(+1.71%) |
Sep 17, 2020 | 13.19 | 14.27 | 13.11 | 14.24 | 4,268,549 | +0.62(+4.58%) |
Sep 16, 2020 | 12.83 | 13.93 | 12.76 | 13.62 | 4,353,275 | +0.94(+7.38%) |
Sep 15, 2020 | 12.99 | 13.20 | 12.66 | 12.68 | 2,657,017 | -0.19(-1.44%) |
Sep 14, 2020 | 12.95 | 12.96 | 12.36 | 12.87 | 3,868,863 | +0.01(+0.08%) |
Sep 11, 2020 | 13.00 | 13.01 | 12.66 | 12.86 | 4,051,173 | -0.09(-0.68%) |
Sep 10, 2020 | 14.05 | 14.05 | 12.93 | 12.95 | 3,488,753 | -1.05(-7.52%) |
Sep 09, 2020 | 14.05 | 14.10 | 13.51 | 14.00 | 2,640,912 | +0.22(+1.63%) |
Sep 08, 2020 | 14.62 | 14.93 | 13.75 | 13.78 | 4,091,246 | -1.50(-9.83%) |
Sep 04, 2020 | 15.70 | 15.90 | 15.08 | 15.28 | 2,384,485 | -0.28(-1.82%) |
Sep 03, 2020 | 15.62 | 16.14 | 15.36 | 15.56 | 3,409,939 | -0.44(-2.74%) |
Sep 02, 2020 | 16.64 | 16.77 | 15.97 | 16.00 | 2,129,618 | -0.65(-3.92%) |
Sep 01, 2020 | 16.81 | 17.03 | 16.55 | 16.65 | 1,850,222 | -0.10(-0.58%) |
Aug 31, 2020 | 17.23 | 17.23 | 16.74 | 16.75 | 1,696,655 | -0.41(-2.39%) |
Aug 28, 2020 | 17.08 | 17.27 | 16.79 | 17.16 | 2,008,970 | +0.09(+0.51%) |
Aug 27, 2020 | 16.79 | 17.17 | 16.52 | 17.07 | 1,969,082 | +0.22(+1.33%) |
Aug 26, 2020 | 17.28 | 17.45 | 16.64 | 16.85 | 2,517,572 | -0.68(-3.89%) |
Aug 25, 2020 | 17.55 | 17.66 | 17.08 | 17.53 | 1,251,109 | +0.38(+2.22%) |
Aug 24, 2020 | 16.99 | 17.55 | 16.85 | 17.15 | 1,427,982 | +0.45(+2.69%) |
Aug 21, 2020 | 17.06 | 17.10 | 16.47 | 16.70 | 1,795,928 | -0.49(-2.84%) |
Aug 20, 2020 | 17.32 | 17.53 | 17.08 | 17.19 | 1,555,551 | -0.47(-2.65%) |
Aug 19, 2020 | 17.76 | 17.91 | 17.51 | 17.66 | 1,634,178 | -0.04(-0.22%) |
Aug 18, 2020 | 17.78 | 18.08 | 17.60 | 17.69 | 1,467,412 | -0.21(-1.20%) |
Aug 17, 2020 | 18.11 | 18.20 | 17.62 | 17.91 | 1,577,978 | -0.20(-1.13%) |
Aug 14, 2020 | 17.69 | 18.13 | 17.49 | 18.11 | 1,704,127 | +0.22(+1.25%) |
Aug 13, 2020 | 18.06 | 18.48 | 17.77 | 17.89 | 1,877,274 | -0.31(-1.71%) |
Aug 12, 2020 | 18.17 | 18.44 | 17.87 | 18.20 | 2,195,103 | +0.47(+2.64%) |
Aug 11, 2020 | 18.52 | 19.04 | 17.66 | 17.73 | 3,189,372 | -0.29(-1.62%) |
Aug 10, 2020 | 16.85 | 18.04 | 16.85 | 18.03 | 3,252,960 | +1.28(+7.62%) |
Aug 07, 2020 | 16.33 | 16.81 | 16.03 | 16.75 | 2,271,246 | +0.28(+1.72%) |
Aug 06, 2020 | 17.06 | 17.20 | 16.30 | 16.47 | 3,250,691 | -0.80(-4.63%) |
Aug 05, 2020 | 16.98 | 17.33 | 16.38 | 17.27 | 6,122,814 | +1.09(+6.75%) |
Aug 04, 2020 | 16.68 | 17.07 | 15.75 | 16.17 | 6,683,028 | -1.02(-5.95%) |
Aug 03, 2020 | 16.92 | 17.49 | 16.63 | 17.20 | 4,633,184 | +0.34(+2.02%) |
Jul 31, 2020 | 16.84 | 17.10 | 16.52 | 16.86 | 2,910,986 | -0.04(-0.23%) |
Jul 30, 2020 | 16.62 | 17.07 | 16.14 | 16.90 | 3,166,508 | -0.18(-1.03%) |
Jul 29, 2020 | 16.54 | 17.11 | 16.27 | 17.07 | 2,376,101 | +0.58(+3.49%) |
Jul 28, 2020 | 16.82 | 17.14 | 16.46 | 16.50 | 2,035,501 | -0.47(-2.76%) |
Jul 27, 2020 | 16.82 | 17.02 | 16.44 | 16.96 | 2,045,601 | +0.18(+1.05%) |
Jul 24, 2020 | 16.88 | 17.46 | 16.75 | 16.79 | 2,355,457 | -0.09(-0.52%) |
Jul 23, 2020 | 17.02 | 17.38 | 16.64 | 16.88 | 2,658,801 | -0.37(-2.15%) |
Jul 22, 2020 | 17.20 | 17.42 | 16.91 | 17.25 | 2,250,625 | -0.29(-1.67%) |
Jul 21, 2020 | 16.94 | 17.81 | 16.94 | 17.54 | 4,810,222 | +1.08(+6.58%) |
Jul 20, 2020 | 16.70 | 17.15 | 16.46 | 16.46 | 2,164,305 | -0.29(-1.75%) |
Jul 17, 2020 | 17.36 | 18.01 | 16.56 | 16.75 | 3,263,525 | -0.63(-3.65%) |
Jul 16, 2020 | 17.28 | 18.08 | 16.98 | 17.38 | 3,320,582 | -0.17(-0.94%) |
Jul 15, 2020 | 17.02 | 17.57 | 16.55 | 17.55 | 6,115,117 | +1.09(+6.63%) |
Jul 14, 2020 | 15.26 | 16.53 | 14.97 | 16.46 | 4,025,526 | +1.08(+7.04%) |
Jul 13, 2020 | 15.83 | 15.94 | 15.23 | 15.37 | 3,914,812 | -0.25(-1.62%) |
Jul 10, 2020 | 14.65 | 15.64 | 14.50 | 15.63 | 4,584,957 | +0.93(+6.30%) |
Jul 09, 2020 | 15.80 | 15.89 | 14.68 | 14.70 | 4,342,600 | -1.02(-6.51%) |
Jul 08, 2020 | 15.22 | 16.26 | 15.16 | 15.73 | 7,052,133 | +0.58(+3.80%) |
Jul 07, 2020 | 16.48 | 16.66 | 15.12 | 15.15 | 6,964,444 | -1.58(-9.44%) |
Jul 06, 2020 | 18.28 | 18.33 | 16.71 | 16.73 | 9,017,602 | -1.11(-6.23%) |
Jul 02, 2020 | 17.17 | 18.14 | 17.00 | 17.84 | 7,544,664 | +1.21(+7.27%) |