Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.82 | 12.97 | 12.63 | 12.78 | 7,353,464 | +0.03(+0.23%) |
Sep 29, 2020 | 12.76 | 12.77 | 12.52 | 12.75 | 5,348,726 | -0.01(-0.06%) |
Sep 28, 2020 | 12.62 | 12.79 | 12.48 | 12.76 | 5,036,769 | +0.33(+2.68%) |
Sep 25, 2020 | 12.12 | 12.45 | 12.08 | 12.42 | 5,540,542 | +0.17(+1.42%) |
Sep 24, 2020 | 11.81 | 12.38 | 11.77 | 12.25 | 9,788,402 | +0.47(+4.00%) |
Sep 23, 2020 | 12.12 | 12.12 | 11.67 | 11.78 | 15,300,457 | -0.32(-2.64%) |
Sep 22, 2020 | 12.16 | 12.35 | 12.08 | 12.10 | 5,945,112 | -0.07(-0.60%) |
Sep 21, 2020 | 12.24 | 12.29 | 11.83 | 12.17 | 6,930,061 | -0.16(-1.29%) |
Sep 18, 2020 | 12.69 | 12.74 | 12.29 | 12.33 | 11,090,880 | -0.39(-3.08%) |
Sep 17, 2020 | 12.97 | 13.07 | 12.70 | 12.72 | 6,789,338 | -0.40(-3.04%) |
Sep 16, 2020 | 13.34 | 13.41 | 13.09 | 13.12 | 5,652,833 | -0.16(-1.20%) |
Sep 15, 2020 | 13.42 | 13.52 | 13.23 | 13.28 | 4,852,638 | -0.03(-0.22%) |
Sep 14, 2020 | 13.27 | 13.46 | 13.20 | 13.31 | 7,022,743 | +0.11(+0.82%) |
Sep 11, 2020 | 13.39 | 13.43 | 13.08 | 13.20 | 2,362,969 | -0.12(-0.87%) |
Sep 10, 2020 | 13.27 | 13.51 | 13.24 | 13.32 | 5,370,839 | +0.04(+0.27%) |
Sep 09, 2020 | 13.16 | 13.37 | 13.04 | 13.28 | 6,995,754 | +0.27(+2.06%) |
Sep 08, 2020 | 13.14 | 13.23 | 12.98 | 13.01 | 5,784,242 | -0.13(-0.98%) |
Sep 04, 2020 | 13.20 | 13.33 | 12.89 | 13.14 | 6,294,188 | -0.04(-0.32%) |
Sep 03, 2020 | 13.36 | 13.48 | 13.13 | 13.18 | 6,940,771 | -0.14(-1.02%) |
Sep 02, 2020 | 13.25 | 13.37 | 13.17 | 13.32 | 9,082,111 | +0.07(+0.54%) |
Sep 01, 2020 | 13.20 | 13.38 | 13.05 | 13.25 | 4,849,132 | -0.02(-0.16%) |
Aug 31, 2020 | 13.25 | 13.33 | 13.18 | 13.27 | 6,698,357 | +0.01(+0.05%) |
Aug 28, 2020 | 13.41 | 13.41 | 13.22 | 13.26 | 5,641,524 | -0.08(-0.59%) |
Aug 27, 2020 | 13.20 | 13.45 | 13.18 | 13.34 | 6,778,533 | +0.21(+1.63%) |
Aug 26, 2020 | 13.46 | 13.48 | 13.06 | 13.13 | 6,831,204 | -0.33(-2.44%) |
Aug 25, 2020 | 13.47 | 13.49 | 13.25 | 13.45 | 4,250,919 | +0.03(+0.21%) |
Aug 24, 2020 | 13.35 | 13.43 | 13.10 | 13.43 | 5,635,852 | +0.30(+2.28%) |
Aug 21, 2020 | 13.41 | 13.48 | 13.03 | 13.13 | 6,089,189 | -0.23(-1.71%) |
Aug 20, 2020 | 13.23 | 13.48 | 13.10 | 13.35 | 11,439,977 | +0.04(+0.32%) |
Aug 19, 2020 | 13.79 | 13.79 | 13.26 | 13.31 | 5,059,367 | -0.46(-3.32%) |
Aug 18, 2020 | 13.75 | 13.82 | 13.61 | 13.77 | 5,208,126 | -0.04(-0.26%) |
Aug 17, 2020 | 13.75 | 13.91 | 13.68 | 13.80 | 3,127,612 | +0.11(+0.78%) |
Aug 14, 2020 | 13.60 | 13.80 | 13.58 | 13.70 | 3,788,695 | +0.08(+0.58%) |
Aug 13, 2020 | 13.85 | 14.06 | 13.59 | 13.62 | 2,688,591 | -0.31(-2.26%) |
Aug 12, 2020 | 14.07 | 14.09 | 13.81 | 13.93 | 3,286,516 | -0.03(-0.20%) |
Aug 11, 2020 | 14.35 | 14.41 | 13.88 | 13.96 | 4,088,074 | -0.26(-1.81%) |
Aug 10, 2020 | 14.19 | 14.42 | 14.15 | 14.22 | 3,290,061 | +0.03(+0.20%) |
Aug 07, 2020 | 14.07 | 14.38 | 14.02 | 14.19 | 3,785,894 | +0.11(+0.81%) |
Aug 06, 2020 | 14.10 | 14.35 | 14.05 | 14.08 | 4,351,279 | -0.06(-0.45%) |
Aug 05, 2020 | 14.33 | 14.40 | 14.07 | 14.14 | 2,091,636 | -0.13(-0.90%) |
Aug 04, 2020 | 14.22 | 14.42 | 14.13 | 14.27 | 3,022,205 | +0.06(+0.40%) |
Aug 03, 2020 | 14.37 | 14.37 | 14.03 | 14.21 | 3,016,456 | -0.16(-1.14%) |
Jul 31, 2020 | 14.64 | 14.69 | 13.95 | 14.38 | 5,298,460 | -0.32(-2.19%) |
Jul 30, 2020 | 14.34 | 14.80 | 14.28 | 14.70 | 5,183,733 | +0.20(+1.38%) |
Jul 29, 2020 | 14.28 | 14.51 | 14.17 | 14.50 | 5,813,558 | +0.44(+3.15%) |
Jul 28, 2020 | 13.79 | 14.14 | 13.65 | 14.05 | 4,936,248 | +0.26(+1.86%) |
Jul 27, 2020 | 13.51 | 13.81 | 13.38 | 13.80 | 3,056,386 | +0.29(+2.11%) |
Jul 24, 2020 | 13.57 | 13.67 | 13.40 | 13.51 | 3,792,755 | -0.06(-0.47%) |
Jul 23, 2020 | 13.61 | 13.85 | 13.44 | 13.58 | 3,050,750 | -0.18(-1.30%) |
Jul 22, 2020 | 13.10 | 13.79 | 13.05 | 13.75 | 5,013,835 | +0.68(+5.19%) |
Jul 21, 2020 | 13.25 | 13.40 | 13.05 | 13.08 | 3,464,994 | -0.04(-0.33%) |
Jul 20, 2020 | 13.39 | 13.43 | 13.03 | 13.12 | 3,339,204 | -0.29(-2.13%) |
Jul 17, 2020 | 13.08 | 13.46 | 12.97 | 13.40 | 2,235,241 | +0.46(+3.59%) |
Jul 16, 2020 | 13.02 | 13.08 | 12.86 | 12.94 | 3,388,939 | -0.12(-0.93%) |
Jul 15, 2020 | 13.37 | 13.40 | 13.00 | 13.06 | 3,693,827 | +0.03(+0.22%) |
Jul 14, 2020 | 12.86 | 13.04 | 12.83 | 13.03 | 4,736,056 | +0.21(+1.62%) |
Jul 13, 2020 | 12.72 | 13.19 | 12.66 | 12.83 | 6,532,480 | +0.16(+1.30%) |
Jul 10, 2020 | 12.50 | 12.75 | 12.50 | 12.66 | 5,597,416 | -0.20(-1.55%) |
Jul 09, 2020 | 13.08 | 13.12 | 12.53 | 12.86 | 4,023,688 | -0.26(-2.01%) |
Jul 08, 2020 | 13.18 | 13.32 | 13.04 | 13.13 | 2,953,332 | -0.03(-0.22%) |
Jul 07, 2020 | 13.34 | 13.46 | 13.15 | 13.15 | 5,003,218 | -0.43(-3.15%) |
Jul 06, 2020 | 13.89 | 13.96 | 13.52 | 13.58 | 4,384,672 | -0.01(-0.05%) |
Jul 02, 2020 | 14.08 | 14.13 | 13.55 | 13.59 | 4,257,923 | -0.21(-1.55%) |