Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.66 | 13.13 | 12.32 | 12.59 | 3,280,546 | +0.07(+0.55%) |
Sep 29, 2020 | 12.62 | 12.72 | 12.12 | 12.52 | 2,170,545 | -0.25(-1.95%) |
Sep 28, 2020 | 12.53 | 12.92 | 12.46 | 12.77 | 1,918,961 | +0.60(+4.94%) |
Sep 25, 2020 | 11.84 | 12.37 | 11.73 | 12.17 | 1,829,144 | +0.16(+1.36%) |
Sep 24, 2020 | 12.07 | 12.33 | 11.70 | 12.01 | 1,987,270 | -0.09(-0.78%) |
Sep 23, 2020 | 12.85 | 13.04 | 12.10 | 12.10 | 3,037,911 | -0.74(-5.76%) |
Sep 22, 2020 | 13.23 | 13.42 | 12.75 | 12.84 | 1,625,332 | -0.33(-2.48%) |
Sep 21, 2020 | 13.43 | 13.45 | 12.79 | 13.17 | 1,676,597 | -0.76(-5.49%) |
Sep 18, 2020 | 14.15 | 14.39 | 13.63 | 13.93 | 3,179,794 | -0.30(-2.11%) |
Sep 17, 2020 | 14.02 | 14.52 | 13.90 | 14.23 | 1,591,904 | -0.07(-0.48%) |
Sep 16, 2020 | 13.47 | 14.45 | 13.36 | 14.30 | 3,493,561 | +0.92(+6.87%) |
Sep 15, 2020 | 13.44 | 13.72 | 13.14 | 13.38 | 1,844,894 | +0.01(+0.06%) |
Sep 14, 2020 | 12.95 | 13.44 | 12.74 | 13.37 | 2,355,388 | +0.52(+4.08%) |
Sep 11, 2020 | 12.57 | 13.01 | 12.37 | 12.85 | 2,858,045 | +0.34(+2.75%) |
Sep 10, 2020 | 12.90 | 12.90 | 12.36 | 12.50 | 2,727,208 | -0.33(-2.55%) |
Sep 09, 2020 | 13.18 | 13.23 | 12.62 | 12.83 | 1,888,933 | -0.18(-1.39%) |
Sep 08, 2020 | 13.39 | 13.45 | 12.89 | 13.01 | 2,186,071 | -0.76(-5.49%) |
Sep 04, 2020 | 13.90 | 14.14 | 13.30 | 13.77 | 1,790,743 | -0.06(-0.44%) |
Sep 03, 2020 | 14.09 | 14.46 | 13.78 | 13.83 | 1,772,141 | -0.30(-2.13%) |
Sep 02, 2020 | 14.33 | 14.50 | 14.00 | 14.13 | 1,472,495 | -0.27(-1.85%) |
Sep 01, 2020 | 14.25 | 14.77 | 14.06 | 14.39 | 1,589,599 | +0.23(+1.64%) |
Aug 31, 2020 | 14.69 | 14.71 | 14.15 | 14.16 | 2,419,370 | -0.44(-3.00%) |
Aug 28, 2020 | 14.27 | 14.81 | 14.19 | 14.60 | 1,469,343 | +0.33(+2.29%) |
Aug 27, 2020 | 14.36 | 14.59 | 14.08 | 14.27 | 1,778,115 | +0.03(+0.24%) |
Aug 26, 2020 | 14.56 | 14.70 | 14.17 | 14.24 | 1,390,100 | -0.21(-1.49%) |
Aug 25, 2020 | 15.13 | 15.17 | 14.28 | 14.45 | 1,397,179 | -0.52(-3.44%) |
Aug 24, 2020 | 14.23 | 15.08 | 14.05 | 14.97 | 2,034,056 | +0.46(+3.20%) |
Aug 21, 2020 | 14.75 | 14.90 | 14.35 | 14.51 | 2,422,606 | -0.43(-2.88%) |
Aug 20, 2020 | 15.29 | 15.45 | 14.83 | 14.94 | 2,047,836 | -0.75(-4.77%) |
Aug 19, 2020 | 15.44 | 16.05 | 15.32 | 15.68 | 1,481,112 | +0.23(+1.50%) |
Aug 18, 2020 | 15.85 | 16.07 | 15.44 | 15.45 | 2,133,657 | -0.51(-3.18%) |
Aug 17, 2020 | 16.03 | 16.33 | 15.86 | 15.96 | 1,551,226 | -0.21(-1.28%) |
Aug 14, 2020 | 15.55 | 16.26 | 15.45 | 16.16 | 1,587,220 | +0.48(+3.07%) |
Aug 13, 2020 | 16.21 | 16.23 | 15.51 | 15.68 | 1,993,800 | -0.75(-4.59%) |
Aug 12, 2020 | 16.84 | 16.92 | 16.13 | 16.44 | 1,523,454 | -0.03(-0.15%) |
Aug 11, 2020 | 17.01 | 17.40 | 16.38 | 16.46 | 2,092,264 | +0.00(+0.00%) |
Aug 10, 2020 | 15.73 | 16.72 | 15.73 | 16.46 | 1,968,267 | +0.83(+5.31%) |
Aug 07, 2020 | 15.56 | 15.71 | 15.23 | 15.63 | 1,710,172 | -0.17(-1.07%) |
Aug 06, 2020 | 16.26 | 16.29 | 15.80 | 15.80 | 1,305,645 | -0.53(-3.22%) |
Aug 05, 2020 | 16.12 | 16.64 | 15.73 | 16.33 | 1,869,927 | +0.60(+3.83%) |
Aug 04, 2020 | 15.29 | 15.73 | 15.01 | 15.73 | 2,351,891 | +0.37(+2.43%) |
Aug 03, 2020 | 14.87 | 15.54 | 14.62 | 15.35 | 2,459,728 | +0.24(+1.57%) |
Jul 31, 2020 | 15.10 | 15.21 | 14.55 | 15.12 | 2,973,280 | -0.19(-1.22%) |
Jul 30, 2020 | 15.40 | 15.63 | 14.84 | 15.30 | 2,478,006 | -0.35(-2.22%) |
Jul 29, 2020 | 16.52 | 16.86 | 15.34 | 15.65 | 3,946,715 | -0.82(-4.99%) |
Jul 28, 2020 | 17.28 | 17.50 | 16.31 | 16.47 | 1,608,017 | -0.89(-5.13%) |
Jul 27, 2020 | 16.99 | 17.46 | 16.91 | 17.36 | 1,445,229 | +0.37(+2.20%) |
Jul 24, 2020 | 17.23 | 17.44 | 16.86 | 16.99 | 1,501,974 | -0.25(-1.47%) |
Jul 23, 2020 | 16.20 | 17.33 | 16.15 | 17.24 | 2,685,643 | +0.89(+5.44%) |
Jul 22, 2020 | 16.41 | 16.62 | 16.06 | 16.35 | 2,741,130 | -0.35(-2.08%) |
Jul 21, 2020 | 15.79 | 17.17 | 15.79 | 16.70 | 3,131,786 | +1.38(+9.02%) |
Jul 20, 2020 | 15.49 | 15.86 | 15.22 | 15.32 | 2,160,999 | -0.07(-0.44%) |
Jul 17, 2020 | 16.23 | 16.30 | 15.37 | 15.39 | 4,113,002 | -0.90(-5.52%) |
Jul 16, 2020 | 16.12 | 16.56 | 15.90 | 16.29 | 1,084,731 | -0.14(-0.88%) |
Jul 15, 2020 | 16.69 | 16.82 | 16.01 | 16.43 | 2,359,354 | +0.36(+2.22%) |
Jul 14, 2020 | 15.08 | 16.12 | 15.01 | 16.07 | 2,309,470 | +0.88(+5.80%) |
Jul 13, 2020 | 16.02 | 16.02 | 15.17 | 15.19 | 2,223,579 | -0.64(-4.07%) |
Jul 10, 2020 | 14.74 | 15.97 | 14.51 | 15.84 | 2,660,098 | +1.03(+6.99%) |
Jul 09, 2020 | 15.73 | 15.76 | 14.56 | 14.80 | 2,331,788 | -0.91(-5.77%) |
Jul 08, 2020 | 15.14 | 15.89 | 15.09 | 15.71 | 2,968,304 | +0.20(+1.26%) |
Jul 07, 2020 | 15.89 | 15.96 | 15.47 | 15.51 | 1,495,350 | -0.70(-4.34%) |
Jul 06, 2020 | 16.01 | 16.44 | 15.72 | 16.22 | 1,823,036 | +0.59(+3.74%) |
Jul 02, 2020 | 16.13 | 16.43 | 15.52 | 15.63 | 1,965,436 | -0.08(-0.49%) |