Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.62 | 11.89 | 11.40 | 11.49 | 12,727,729 | -0.02(-0.17%) |
Sep 29, 2020 | 12.13 | 12.18 | 11.45 | 11.51 | 14,048,306 | -0.66(-5.41%) |
Sep 28, 2020 | 12.11 | 12.32 | 11.97 | 12.17 | 17,402,436 | +0.37(+3.15%) |
Sep 25, 2020 | 11.74 | 11.99 | 11.65 | 11.80 | 19,375,912 | -0.14(-1.20%) |
Sep 24, 2020 | 11.75 | 12.18 | 11.45 | 11.94 | 25,184,440 | -0.12(-1.03%) |
Sep 23, 2020 | 12.74 | 12.88 | 12.06 | 12.07 | 16,679,008 | -0.65(-5.10%) |
Sep 22, 2020 | 12.82 | 13.04 | 12.49 | 12.71 | 10,709,164 | +0.05(+0.38%) |
Sep 21, 2020 | 13.09 | 13.18 | 12.29 | 12.67 | 20,662,278 | -1.12(-8.10%) |
Sep 18, 2020 | 14.03 | 14.27 | 13.69 | 13.78 | 13,113,651 | -0.35(-2.50%) |
Sep 17, 2020 | 14.05 | 14.28 | 13.90 | 14.13 | 13,193,869 | -0.24(-1.66%) |
Sep 16, 2020 | 13.95 | 14.64 | 13.76 | 14.37 | 15,720,772 | +0.60(+4.36%) |
Sep 15, 2020 | 13.78 | 13.96 | 13.65 | 13.77 | 8,313,470 | +0.10(+0.77%) |
Sep 14, 2020 | 13.65 | 13.83 | 13.44 | 13.67 | 11,286,752 | +0.06(+0.42%) |
Sep 11, 2020 | 13.71 | 13.71 | 13.34 | 13.61 | 11,371,945 | -0.01(-0.07%) |
Sep 10, 2020 | 14.35 | 14.47 | 13.53 | 13.62 | 16,487,832 | -0.74(-5.18%) |
Sep 09, 2020 | 14.27 | 14.62 | 14.21 | 14.36 | 12,864,454 | +0.24(+1.69%) |
Sep 08, 2020 | 14.77 | 14.86 | 14.09 | 14.13 | 16,548,090 | -1.13(-7.38%) |
Sep 04, 2020 | 15.54 | 15.59 | 14.77 | 15.25 | 13,597,307 | -0.12(-0.81%) |
Sep 03, 2020 | 15.39 | 15.91 | 15.10 | 15.37 | 16,652,407 | -0.12(-0.80%) |
Sep 02, 2020 | 15.42 | 15.54 | 15.30 | 15.50 | 10,918,053 | +0.02(+0.12%) |
Sep 01, 2020 | 15.19 | 15.59 | 15.10 | 15.48 | 11,575,677 | +0.09(+0.59%) |
Aug 31, 2020 | 15.41 | 15.54 | 15.18 | 15.39 | 10,313,229 | -0.09(-0.55%) |
Aug 28, 2020 | 15.30 | 15.63 | 15.24 | 15.47 | 8,942,153 | +0.24(+1.56%) |
Aug 27, 2020 | 15.05 | 15.28 | 14.82 | 15.24 | 8,771,800 | +0.20(+1.33%) |
Aug 26, 2020 | 15.32 | 15.46 | 15.00 | 15.04 | 9,408,097 | -0.32(-2.11%) |
Aug 25, 2020 | 15.81 | 15.87 | 15.28 | 15.36 | 10,725,317 | -0.13(-0.86%) |
Aug 24, 2020 | 15.10 | 15.83 | 15.00 | 15.49 | 15,478,424 | +0.52(+3.49%) |
Aug 21, 2020 | 15.10 | 15.20 | 14.85 | 14.97 | 10,310,218 | -0.26(-1.69%) |
Aug 20, 2020 | 15.47 | 15.49 | 15.17 | 15.23 | 14,047,546 | -0.46(-2.91%) |
Aug 19, 2020 | 15.65 | 16.05 | 15.58 | 15.68 | 12,539,692 | +0.04(+0.24%) |
Aug 18, 2020 | 15.80 | 16.06 | 15.54 | 15.65 | 11,084,241 | -0.19(-1.20%) |
Aug 17, 2020 | 15.71 | 16.03 | 15.69 | 15.84 | 12,944,845 | +0.02(+0.12%) |
Aug 14, 2020 | 15.51 | 15.85 | 15.36 | 15.82 | 12,873,395 | -0.02(-0.12%) |
Aug 13, 2020 | 15.83 | 15.97 | 15.55 | 15.84 | 14,112,861 | -0.06(-0.36%) |
Aug 12, 2020 | 15.66 | 16.00 | 15.58 | 15.89 | 21,551,312 | +0.54(+3.53%) |
Aug 11, 2020 | 15.22 | 15.87 | 15.20 | 15.35 | 27,110,582 | +0.50(+3.39%) |
Aug 10, 2020 | 14.25 | 14.89 | 14.20 | 14.85 | 11,029,683 | +0.68(+4.84%) |
Aug 07, 2020 | 13.93 | 14.16 | 13.72 | 14.16 | 13,582,346 | +0.07(+0.47%) |
Aug 06, 2020 | 14.59 | 14.69 | 14.08 | 14.10 | 11,973,778 | -0.48(-3.26%) |
Aug 05, 2020 | 14.77 | 14.98 | 14.51 | 14.57 | 14,164,995 | +0.20(+1.39%) |
Aug 04, 2020 | 13.79 | 14.50 | 13.75 | 14.37 | 16,555,300 | +0.55(+3.99%) |
Aug 03, 2020 | 13.63 | 13.96 | 13.55 | 13.82 | 11,758,169 | +0.19(+1.40%) |
Jul 31, 2020 | 13.70 | 13.87 | 13.41 | 13.63 | 18,940,110 | -0.32(-2.32%) |
Jul 30, 2020 | 14.06 | 14.11 | 13.89 | 13.95 | 15,442,179 | -0.38(-2.65%) |
Jul 29, 2020 | 13.91 | 14.37 | 13.91 | 14.33 | 14,428,883 | +0.40(+2.87%) |
Jul 28, 2020 | 14.08 | 14.26 | 13.87 | 13.93 | 15,611,489 | -0.24(-1.68%) |
Jul 27, 2020 | 13.98 | 14.20 | 13.77 | 14.17 | 15,910,083 | +0.18(+1.29%) |
Jul 24, 2020 | 13.94 | 14.18 | 13.86 | 13.99 | 23,027,062 | -0.04(-0.27%) |
Jul 23, 2020 | 13.27 | 14.05 | 13.26 | 14.03 | 20,509,516 | +0.54(+4.02%) |
Jul 22, 2020 | 13.45 | 13.69 | 13.20 | 13.49 | 18,851,684 | -0.13(-0.98%) |
Jul 21, 2020 | 13.36 | 14.19 | 13.30 | 13.62 | 34,300,928 | +0.87(+6.79%) |
Jul 20, 2020 | 13.04 | 13.45 | 12.73 | 12.75 | 29,797,058 | +0.31(+2.52%) |
Jul 17, 2020 | 12.51 | 12.78 | 12.31 | 12.44 | 17,331,698 | -0.01(-0.08%) |
Jul 16, 2020 | 12.20 | 12.73 | 12.07 | 12.45 | 13,401,334 | +0.09(+0.69%) |
Jul 15, 2020 | 12.36 | 12.54 | 12.11 | 12.36 | 19,136,446 | +0.49(+4.17%) |
Jul 14, 2020 | 11.18 | 11.93 | 11.06 | 11.87 | 16,689,264 | +0.66(+5.85%) |
Jul 13, 2020 | 11.64 | 11.66 | 11.19 | 11.21 | 13,990,237 | -0.26(-2.24%) |
Jul 10, 2020 | 11.17 | 11.50 | 11.10 | 11.47 | 13,557,954 | +0.27(+2.38%) |
Jul 09, 2020 | 11.86 | 11.96 | 11.13 | 11.20 | 16,938,648 | -0.66(-5.53%) |
Jul 08, 2020 | 11.81 | 12.05 | 11.59 | 11.86 | 13,796,665 | +0.06(+0.48%) |
Jul 07, 2020 | 12.16 | 12.22 | 11.80 | 11.80 | 11,530,100 | -0.59(-4.76%) |
Jul 06, 2020 | 12.32 | 12.56 | 12.10 | 12.39 | 14,339,928 | +0.44(+3.66%) |
Jul 02, 2020 | 12.16 | 12.47 | 11.95 | 11.96 | 15,902,337 | +0.10(+0.80%) |