Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.76 | 15.16 | 14.73 | 14.99 | 19,412,932 | +0.31(+2.09%) |
Sep 29, 2020 | 15.16 | 15.26 | 14.68 | 14.69 | 14,206,897 | -0.56(-3.65%) |
Sep 28, 2020 | 14.99 | 15.28 | 14.79 | 15.24 | 18,209,738 | +0.58(+3.92%) |
Sep 25, 2020 | 14.50 | 14.75 | 14.16 | 14.67 | 17,370,930 | -0.08(-0.52%) |
Sep 24, 2020 | 14.17 | 14.95 | 14.06 | 14.75 | 30,256,704 | +0.58(+4.13%) |
Sep 23, 2020 | 14.96 | 14.98 | 14.07 | 14.16 | 31,974,454 | -0.87(-5.80%) |
Sep 22, 2020 | 15.18 | 15.22 | 14.88 | 15.03 | 17,129,354 | +0.03(+0.19%) |
Sep 21, 2020 | 15.83 | 15.83 | 14.77 | 15.00 | 31,220,906 | -1.29(-7.94%) |
Sep 18, 2020 | 16.35 | 16.78 | 16.24 | 16.30 | 27,991,372 | -0.03(-0.18%) |
Sep 17, 2020 | 15.96 | 16.49 | 15.77 | 16.33 | 26,095,086 | +0.24(+1.49%) |
Sep 16, 2020 | 15.87 | 16.44 | 15.65 | 16.09 | 28,843,866 | +0.35(+2.25%) |
Sep 15, 2020 | 15.92 | 16.00 | 15.71 | 15.73 | 17,404,064 | +0.05(+0.31%) |
Sep 14, 2020 | 15.78 | 15.83 | 15.59 | 15.69 | 23,333,700 | +0.09(+0.55%) |
Sep 11, 2020 | 15.32 | 15.76 | 15.22 | 15.60 | 21,994,578 | +0.48(+3.17%) |
Sep 10, 2020 | 15.54 | 15.73 | 15.04 | 15.12 | 21,740,998 | -0.35(-2.29%) |
Sep 09, 2020 | 15.29 | 15.62 | 15.23 | 15.47 | 18,204,632 | +0.40(+2.67%) |
Sep 08, 2020 | 14.96 | 15.29 | 14.75 | 15.07 | 20,102,662 | -0.29(-1.87%) |
Sep 04, 2020 | 15.01 | 15.49 | 14.56 | 15.36 | 22,849,652 | +0.44(+2.96%) |
Sep 03, 2020 | 15.22 | 15.31 | 14.53 | 14.92 | 19,489,916 | -0.68(-4.36%) |
Sep 02, 2020 | 15.58 | 15.67 | 15.22 | 15.60 | 24,306,426 | +0.09(+0.56%) |
Sep 01, 2020 | 15.04 | 15.53 | 14.99 | 15.51 | 19,694,276 | +0.55(+3.65%) |
Aug 31, 2020 | 15.23 | 15.23 | 14.84 | 14.97 | 16,022,327 | -0.04(-0.26%) |
Aug 28, 2020 | 14.61 | 15.05 | 14.54 | 15.00 | 17,123,210 | +0.72(+5.03%) |
Aug 27, 2020 | 14.55 | 14.71 | 14.26 | 14.29 | 18,384,050 | -0.11(-0.73%) |
Aug 26, 2020 | 13.83 | 14.43 | 13.78 | 14.39 | 15,994,586 | +0.53(+3.80%) |
Aug 25, 2020 | 14.02 | 14.05 | 13.81 | 13.86 | 9,977,149 | -0.10(-0.69%) |
Aug 24, 2020 | 13.95 | 14.09 | 13.76 | 13.96 | 13,367,152 | +0.19(+1.39%) |
Aug 21, 2020 | 13.84 | 13.88 | 13.63 | 13.77 | 12,028,636 | -0.33(-2.31%) |
Aug 20, 2020 | 14.00 | 14.19 | 13.90 | 14.09 | 14,416,715 | -0.23(-1.61%) |
Aug 19, 2020 | 13.96 | 14.56 | 13.92 | 14.32 | 29,237,222 | +0.51(+3.68%) |
Aug 18, 2020 | 13.69 | 14.07 | 13.69 | 13.82 | 14,152,064 | +0.30(+2.20%) |
Aug 17, 2020 | 13.54 | 13.71 | 13.43 | 13.52 | 12,739,621 | +0.31(+2.32%) |
Aug 14, 2020 | 13.28 | 13.33 | 13.11 | 13.21 | 9,707,582 | -0.01(-0.07%) |
Aug 13, 2020 | 13.28 | 13.57 | 13.12 | 13.22 | 19,037,588 | -0.17(-1.29%) |
Aug 12, 2020 | 13.61 | 13.64 | 13.36 | 13.39 | 12,526,546 | +0.01(+0.07%) |
Aug 11, 2020 | 13.84 | 13.91 | 13.34 | 13.38 | 19,272,820 | -0.40(-2.92%) |
Aug 10, 2020 | 13.60 | 13.80 | 13.54 | 13.79 | 21,034,572 | +0.40(+3.01%) |
Aug 07, 2020 | 13.62 | 13.64 | 13.13 | 13.38 | 22,029,102 | -0.58(-4.12%) |
Aug 06, 2020 | 13.41 | 14.15 | 13.35 | 13.96 | 33,478,794 | +0.57(+4.22%) |
Aug 05, 2020 | 12.78 | 13.83 | 12.78 | 13.39 | 38,499,944 | +0.98(+7.88%) |
Aug 04, 2020 | 12.28 | 12.43 | 11.93 | 12.42 | 18,401,548 | -0.14(-1.14%) |
Aug 03, 2020 | 12.61 | 12.66 | 12.39 | 12.56 | 16,662,568 | +0.17(+1.39%) |
Jul 31, 2020 | 12.44 | 12.45 | 12.20 | 12.39 | 15,259,004 | -0.02(-0.15%) |
Jul 30, 2020 | 12.37 | 12.57 | 12.20 | 12.41 | 18,182,170 | -0.35(-2.71%) |
Jul 29, 2020 | 12.77 | 12.88 | 12.59 | 12.75 | 14,128,052 | +0.07(+0.53%) |
Jul 28, 2020 | 12.81 | 13.00 | 12.67 | 12.68 | 12,334,476 | -0.32(-2.43%) |
Jul 27, 2020 | 12.80 | 13.03 | 12.64 | 13.00 | 16,555,905 | +0.42(+3.35%) |
Jul 24, 2020 | 12.44 | 12.67 | 12.18 | 12.58 | 27,175,098 | -0.19(-1.50%) |
Jul 23, 2020 | 13.17 | 13.17 | 12.52 | 12.77 | 21,911,350 | -0.29(-2.20%) |
Jul 22, 2020 | 12.72 | 13.13 | 12.65 | 13.06 | 22,769,920 | +0.23(+1.79%) |
Jul 21, 2020 | 12.95 | 13.03 | 12.78 | 12.83 | 18,552,262 | -0.05(-0.37%) |
Jul 20, 2020 | 12.91 | 12.99 | 12.72 | 12.88 | 22,988,138 | -0.14(-1.10%) |
Jul 17, 2020 | 13.01 | 13.10 | 12.85 | 13.02 | 14,652,482 | +0.11(+0.82%) |
Jul 16, 2020 | 12.80 | 13.01 | 12.66 | 12.91 | 18,368,626 | -0.06(-0.44%) |
Jul 15, 2020 | 13.22 | 13.25 | 12.64 | 12.97 | 22,706,468 | +0.03(+0.22%) |
Jul 14, 2020 | 12.43 | 13.00 | 12.22 | 12.94 | 25,408,092 | +0.46(+3.69%) |
Jul 13, 2020 | 12.73 | 13.29 | 12.43 | 12.48 | 46,935,932 | +0.05(+0.39%) |
Jul 10, 2020 | 12.30 | 12.53 | 12.26 | 12.43 | 21,548,682 | +0.08(+0.62%) |
Jul 09, 2020 | 12.49 | 12.56 | 12.04 | 12.36 | 28,540,012 | -0.04(-0.31%) |
Jul 08, 2020 | 12.40 | 12.47 | 12.00 | 12.40 | 23,571,490 | +0.19(+1.57%) |
Jul 07, 2020 | 12.18 | 12.46 | 11.98 | 12.20 | 33,470,254 | -0.02(-0.16%) |
Jul 06, 2020 | 11.50 | 12.24 | 11.41 | 12.22 | 40,243,260 | +1.20(+10.87%) |
Jul 02, 2020 | 11.17 | 11.49 | 11.01 | 11.03 | 26,355,800 | +0.01(+0.09%) |