Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.06 | 15.46 | 14.79 | 15.20 | 1,020,437 | +0.14(+0.93%) |
Sep 29, 2020 | 14.19 | 15.20 | 14.17 | 15.06 | 1,118,606 | +0.94(+6.66%) |
Sep 28, 2020 | 14.03 | 14.27 | 14.01 | 14.12 | 878,636 | +0.32(+2.32%) |
Sep 25, 2020 | 13.70 | 14.01 | 13.27 | 13.80 | 1,035,700 | +0.10(+0.73%) |
Sep 24, 2020 | 13.71 | 14.01 | 13.55 | 13.70 | 1,462,540 | -0.14(-1.01%) |
Sep 23, 2020 | 14.52 | 14.74 | 13.82 | 13.84 | 1,230,786 | -0.76(-5.21%) |
Sep 22, 2020 | 14.93 | 14.93 | 14.40 | 14.60 | 906,283 | -0.21(-1.42%) |
Sep 21, 2020 | 14.55 | 14.84 | 14.36 | 14.81 | 1,156,709 | -0.04(-0.27%) |
Sep 18, 2020 | 14.89 | 14.94 | 14.53 | 14.85 | 3,328,200 | +0.13(+0.88%) |
Sep 17, 2020 | 14.61 | 14.80 | 14.35 | 14.72 | 1,236,916 | -0.18(-1.21%) |
Sep 16, 2020 | 14.85 | 15.30 | 14.72 | 14.90 | 1,266,255 | +0.05(+0.34%) |
Sep 15, 2020 | 14.90 | 14.99 | 14.69 | 14.85 | 860,089 | +0.09(+0.61%) |
Sep 14, 2020 | 14.40 | 14.92 | 14.34 | 14.76 | 1,421,759 | +0.46(+3.22%) |
Sep 11, 2020 | 14.46 | 14.52 | 14.07 | 14.30 | 1,705,000 | -0.11(-0.76%) |
Sep 10, 2020 | 14.50 | 14.86 | 14.36 | 14.41 | 1,321,776 | +0.05(+0.35%) |
Sep 09, 2020 | 15.22 | 15.22 | 14.05 | 14.36 | 2,091,660 | -0.65(-4.33%) |
Sep 08, 2020 | 15.01 | 15.30 | 14.92 | 15.01 | 1,077,671 | -0.50(-3.22%) |
Sep 04, 2020 | 15.75 | 15.76 | 14.56 | 15.51 | 2,011,600 | -0.16(-1.02%) |
Sep 03, 2020 | 16.25 | 16.27 | 15.41 | 15.67 | 1,471,817 | -0.78(-4.74%) |
Sep 02, 2020 | 16.28 | 16.54 | 15.76 | 16.45 | 1,153,387 | +0.09(+0.55%) |
Sep 01, 2020 | 15.78 | 16.41 | 15.70 | 16.36 | 1,584,720 | +0.84(+5.41%) |
Aug 31, 2020 | 15.41 | 15.83 | 15.15 | 15.52 | 1,775,599 | +0.03(+0.19%) |
Aug 28, 2020 | 15.26 | 15.53 | 15.17 | 15.49 | 1,028,200 | +0.39(+2.58%) |
Aug 27, 2020 | 15.71 | 15.71 | 14.85 | 15.10 | 1,479,699 | -0.49(-3.14%) |
Aug 26, 2020 | 15.73 | 15.87 | 15.55 | 15.59 | 1,143,657 | -0.09(-0.57%) |
Aug 25, 2020 | 15.94 | 15.95 | 15.47 | 15.68 | 1,132,056 | -0.18(-1.13%) |
Aug 24, 2020 | 16.18 | 16.23 | 15.71 | 15.86 | 1,398,438 | -0.03(-0.19%) |
Aug 21, 2020 | 16.23 | 16.34 | 15.86 | 15.89 | 1,425,300 | -0.43(-2.63%) |
Aug 20, 2020 | 16.39 | 16.55 | 16.24 | 16.32 | 962,307 | -0.18(-1.09%) |
Aug 19, 2020 | 16.49 | 16.91 | 16.44 | 16.50 | 1,346,286 | +0.02(+0.12%) |
Aug 18, 2020 | 16.50 | 16.61 | 16.23 | 16.48 | 805,001 | +0.00(+0.00%) |
Aug 17, 2020 | 16.50 | 16.82 | 16.36 | 16.48 | 1,157,243 | +0.06(+0.37%) |
Aug 14, 2020 | 16.17 | 16.46 | 15.94 | 16.42 | 1,938,800 | +0.18(+1.11%) |
Aug 13, 2020 | 15.86 | 16.35 | 15.80 | 16.24 | 2,010,192 | +0.38(+2.40%) |
Aug 12, 2020 | 16.17 | 16.37 | 15.75 | 15.86 | 1,910,719 | -0.16(-1.00%) |
Aug 11, 2020 | 15.43 | 16.85 | 15.34 | 16.02 | 5,348,636 | +0.88(+5.81%) |
Aug 10, 2020 | 15.03 | 16.47 | 14.95 | 15.14 | 5,939,000 | +1.48(+10.83%) |
Aug 07, 2020 | 13.34 | 13.70 | 13.17 | 13.66 | 1,474,600 | +0.25(+1.86%) |
Aug 06, 2020 | 13.50 | 13.68 | 13.36 | 13.41 | 896,961 | +0.02(+0.15%) |
Aug 05, 2020 | 13.65 | 13.67 | 13.15 | 13.39 | 1,026,613 | -0.13(-0.96%) |
Aug 04, 2020 | 13.77 | 13.97 | 13.42 | 13.52 | 963,767 | -0.21(-1.53%) |
Aug 03, 2020 | 12.74 | 13.81 | 12.74 | 13.73 | 2,215,699 | +1.07(+8.45%) |
Jul 31, 2020 | 12.55 | 12.68 | 12.23 | 12.66 | 941,500 | +0.19(+1.52%) |
Jul 30, 2020 | 12.21 | 12.57 | 12.21 | 12.47 | 789,797 | -0.01(-0.08%) |
Jul 29, 2020 | 12.25 | 12.52 | 12.08 | 12.48 | 1,016,468 | +0.33(+2.72%) |
Jul 28, 2020 | 12.03 | 12.60 | 11.97 | 12.15 | 1,060,368 | +0.06(+0.50%) |
Jul 27, 2020 | 12.21 | 12.25 | 11.96 | 12.09 | 995,023 | -0.06(-0.49%) |
Jul 24, 2020 | 12.27 | 12.32 | 11.89 | 12.15 | 1,171,400 | -0.28(-2.25%) |
Jul 23, 2020 | 12.53 | 12.81 | 12.39 | 12.43 | 876,713 | -0.15(-1.19%) |
Jul 22, 2020 | 12.56 | 12.84 | 12.37 | 12.58 | 785,787 | +0.03(+0.24%) |
Jul 21, 2020 | 12.57 | 12.74 | 12.42 | 12.55 | 832,397 | +0.11(+0.88%) |
Jul 20, 2020 | 12.23 | 12.56 | 12.23 | 12.44 | 790,384 | +0.12(+0.97%) |
Jul 17, 2020 | 12.09 | 12.52 | 12.07 | 12.32 | 855,400 | +0.27(+2.24%) |
Jul 16, 2020 | 11.91 | 12.12 | 11.84 | 12.05 | 1,151,977 | +0.14(+1.18%) |
Jul 15, 2020 | 11.85 | 12.17 | 11.60 | 11.91 | 1,245,735 | +0.21(+1.79%) |
Jul 14, 2020 | 11.52 | 11.99 | 11.47 | 11.70 | 1,297,275 | +0.14(+1.21%) |
Jul 13, 2020 | 12.18 | 12.28 | 11.45 | 11.56 | 2,113,300 | -0.46(-3.83%) |
Jul 10, 2020 | 12.53 | 12.53 | 11.85 | 12.02 | 1,973,400 | -0.50(-3.99%) |
Jul 09, 2020 | 12.53 | 12.63 | 12.23 | 12.52 | 1,320,070 | +0.04(+0.32%) |
Jul 08, 2020 | 12.35 | 12.48 | 12.05 | 12.48 | 895,295 | +0.22(+1.79%) |
Jul 07, 2020 | 12.80 | 12.80 | 12.19 | 12.26 | 1,429,001 | -0.50(-3.92%) |
Jul 06, 2020 | 13.00 | 13.19 | 12.65 | 12.76 | 1,326,632 | +0.00(+0.00%) |
Jul 02, 2020 | 12.74 | 13.10 | 12.63 | 12.76 | 1,078,000 | +0.29(+2.33%) |