Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.61 | 11.89 | 11.40 | 11.49 | 12,730,384 | -0.02(-0.17%) |
Sep 29, 2020 | 12.13 | 12.18 | 11.44 | 11.51 | 14,051,236 | -0.66(-5.41%) |
Sep 28, 2020 | 12.11 | 12.32 | 11.97 | 12.17 | 17,406,066 | +0.37(+3.15%) |
Sep 25, 2020 | 11.74 | 11.99 | 11.64 | 11.80 | 19,379,952 | -0.14(-1.20%) |
Sep 24, 2020 | 11.75 | 12.18 | 11.45 | 11.94 | 25,189,694 | -0.12(-1.03%) |
Sep 23, 2020 | 12.74 | 12.87 | 12.05 | 12.06 | 16,682,486 | -0.65(-5.10%) |
Sep 22, 2020 | 12.82 | 13.04 | 12.49 | 12.71 | 10,711,398 | +0.05(+0.38%) |
Sep 21, 2020 | 13.08 | 13.18 | 12.29 | 12.66 | 20,666,588 | -1.12(-8.10%) |
Sep 18, 2020 | 14.03 | 14.27 | 13.68 | 13.78 | 13,116,387 | -0.35(-2.50%) |
Sep 17, 2020 | 14.05 | 14.28 | 13.89 | 14.13 | 13,196,621 | -0.24(-1.66%) |
Sep 16, 2020 | 13.95 | 14.64 | 13.76 | 14.37 | 15,724,051 | +0.60(+4.36%) |
Sep 15, 2020 | 13.78 | 13.96 | 13.65 | 13.77 | 8,315,204 | +0.10(+0.77%) |
Sep 14, 2020 | 13.65 | 13.83 | 13.44 | 13.66 | 11,289,106 | +0.06(+0.42%) |
Sep 11, 2020 | 13.70 | 13.70 | 13.34 | 13.61 | 11,374,317 | -0.01(-0.07%) |
Sep 10, 2020 | 14.35 | 14.47 | 13.53 | 13.62 | 16,491,271 | -0.74(-5.18%) |
Sep 09, 2020 | 14.27 | 14.61 | 14.21 | 14.36 | 12,867,137 | +0.24(+1.69%) |
Sep 08, 2020 | 14.77 | 14.86 | 14.08 | 14.12 | 16,551,542 | -1.13(-7.38%) |
Sep 04, 2020 | 15.53 | 15.59 | 14.77 | 15.25 | 13,600,143 | -0.12(-0.81%) |
Sep 03, 2020 | 15.39 | 15.91 | 15.10 | 15.37 | 16,655,880 | -0.12(-0.80%) |
Sep 02, 2020 | 15.42 | 15.53 | 15.30 | 15.50 | 10,920,331 | +0.02(+0.12%) |
Sep 01, 2020 | 15.19 | 15.59 | 15.10 | 15.48 | 11,578,091 | +0.09(+0.59%) |
Aug 31, 2020 | 15.40 | 15.54 | 15.18 | 15.39 | 10,315,381 | -0.09(-0.55%) |
Aug 28, 2020 | 15.30 | 15.62 | 15.23 | 15.47 | 8,944,019 | +0.24(+1.56%) |
Aug 27, 2020 | 15.04 | 15.27 | 14.82 | 15.23 | 8,773,631 | +0.20(+1.33%) |
Aug 26, 2020 | 15.32 | 15.45 | 15.00 | 15.03 | 9,410,060 | -0.32(-2.11%) |
Aug 25, 2020 | 15.80 | 15.87 | 15.27 | 15.36 | 10,727,555 | -0.13(-0.86%) |
Aug 24, 2020 | 15.10 | 15.82 | 15.00 | 15.49 | 15,481,653 | +0.52(+3.49%) |
Aug 21, 2020 | 15.10 | 15.20 | 14.84 | 14.97 | 10,312,370 | -0.26(-1.69%) |
Aug 20, 2020 | 15.47 | 15.49 | 15.17 | 15.22 | 14,050,477 | -0.46(-2.91%) |
Aug 19, 2020 | 15.64 | 16.04 | 15.58 | 15.68 | 12,542,309 | +0.04(+0.24%) |
Aug 18, 2020 | 15.79 | 16.06 | 15.54 | 15.64 | 11,086,554 | -0.19(-1.20%) |
Aug 17, 2020 | 15.71 | 16.02 | 15.69 | 15.83 | 12,947,547 | +0.02(+0.12%) |
Aug 14, 2020 | 15.51 | 15.84 | 15.36 | 15.81 | 12,876,082 | -0.02(-0.12%) |
Aug 13, 2020 | 15.82 | 15.97 | 15.55 | 15.83 | 14,115,806 | -0.06(-0.36%) |
Aug 12, 2020 | 15.65 | 15.99 | 15.58 | 15.89 | 21,555,808 | +0.54(+3.53%) |
Aug 11, 2020 | 15.21 | 15.87 | 15.20 | 15.35 | 27,116,240 | +0.50(+3.39%) |
Aug 10, 2020 | 14.24 | 14.89 | 14.20 | 14.84 | 11,031,984 | +0.68(+4.84%) |
Aug 07, 2020 | 13.93 | 14.16 | 13.71 | 14.16 | 13,585,180 | +0.07(+0.47%) |
Aug 06, 2020 | 14.59 | 14.68 | 14.07 | 14.09 | 11,976,276 | -0.48(-3.26%) |
Aug 05, 2020 | 14.77 | 14.98 | 14.51 | 14.57 | 14,167,951 | +0.20(+1.39%) |
Aug 04, 2020 | 13.79 | 14.50 | 13.75 | 14.37 | 16,558,754 | +0.55(+3.99%) |
Aug 03, 2020 | 13.63 | 13.96 | 13.55 | 13.82 | 11,760,622 | +0.19(+1.40%) |
Jul 31, 2020 | 13.69 | 13.87 | 13.41 | 13.63 | 18,944,062 | -0.32(-2.32%) |
Jul 30, 2020 | 14.05 | 14.11 | 13.88 | 13.95 | 15,445,401 | -0.38(-2.65%) |
Jul 29, 2020 | 13.91 | 14.36 | 13.90 | 14.33 | 14,431,894 | +0.40(+2.87%) |
Jul 28, 2020 | 14.07 | 14.25 | 13.86 | 13.93 | 15,614,747 | -0.24(-1.68%) |
Jul 27, 2020 | 13.98 | 14.20 | 13.77 | 14.17 | 15,913,403 | +0.18(+1.29%) |
Jul 24, 2020 | 13.94 | 14.18 | 13.86 | 13.99 | 23,031,868 | -0.04(-0.27%) |
Jul 23, 2020 | 13.27 | 14.05 | 13.26 | 14.03 | 20,513,796 | +0.54(+4.02%) |
Jul 22, 2020 | 13.45 | 13.68 | 13.20 | 13.48 | 18,855,618 | -0.13(-0.98%) |
Jul 21, 2020 | 13.36 | 14.19 | 13.29 | 13.62 | 34,308,088 | +0.87(+6.79%) |
Jul 20, 2020 | 13.04 | 13.45 | 12.72 | 12.75 | 29,803,276 | +0.31(+2.52%) |
Jul 17, 2020 | 12.50 | 12.78 | 12.30 | 12.44 | 17,335,314 | -0.01(-0.08%) |
Jul 16, 2020 | 12.20 | 12.72 | 12.07 | 12.45 | 13,404,130 | +0.09(+0.69%) |
Jul 15, 2020 | 12.35 | 12.53 | 12.11 | 12.36 | 19,140,438 | +0.49(+4.17%) |
Jul 14, 2020 | 11.17 | 11.92 | 11.06 | 11.87 | 16,692,747 | +0.66(+5.85%) |
Jul 13, 2020 | 11.64 | 11.66 | 11.18 | 11.21 | 13,993,156 | -0.26(-2.24%) |
Jul 10, 2020 | 11.16 | 11.50 | 11.10 | 11.47 | 13,560,783 | +0.27(+2.38%) |
Jul 09, 2020 | 11.86 | 11.95 | 11.13 | 11.20 | 16,942,182 | -0.66(-5.53%) |
Jul 08, 2020 | 11.81 | 12.05 | 11.59 | 11.86 | 13,799,544 | +0.06(+0.48%) |
Jul 07, 2020 | 12.15 | 12.22 | 11.80 | 11.80 | 11,532,506 | -0.59(-4.76%) |
Jul 06, 2020 | 12.31 | 12.56 | 12.10 | 12.39 | 14,342,920 | +0.44(+3.66%) |
Jul 02, 2020 | 12.16 | 12.47 | 11.95 | 11.95 | 15,905,655 | +0.10(+0.80%) |