Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.05 | 15.31 | 14.98 | 15.14 | 2,416,761 | +0.08(+0.56%) |
Sep 29, 2020 | 15.49 | 15.49 | 15.03 | 15.06 | 2,149,218 | -0.49(-3.14%) |
Sep 28, 2020 | 15.59 | 15.79 | 15.49 | 15.54 | 2,825,941 | +0.16(+1.04%) |
Sep 25, 2020 | 15.18 | 15.46 | 14.94 | 15.38 | 2,436,266 | +0.05(+0.33%) |
Sep 24, 2020 | 16.40 | 16.49 | 15.23 | 15.33 | 4,398,406 | +0.98(+6.80%) |
Sep 23, 2020 | 14.60 | 14.89 | 14.34 | 14.36 | 2,529,354 | -0.28(-1.90%) |
Sep 22, 2020 | 14.56 | 14.78 | 14.51 | 14.63 | 1,724,679 | +0.06(+0.40%) |
Sep 21, 2020 | 14.60 | 14.77 | 14.32 | 14.58 | 3,099,810 | -0.40(-2.64%) |
Sep 18, 2020 | 15.09 | 15.11 | 14.81 | 14.97 | 8,857,161 | -0.08(-0.50%) |
Sep 17, 2020 | 15.00 | 15.14 | 14.90 | 15.05 | 1,727,582 | -0.09(-0.61%) |
Sep 16, 2020 | 14.97 | 15.37 | 14.76 | 15.14 | 3,339,214 | +0.68(+4.71%) |
Sep 15, 2020 | 14.74 | 14.74 | 14.42 | 14.46 | 1,250,404 | -0.24(-1.66%) |
Sep 14, 2020 | 14.67 | 14.84 | 14.57 | 14.70 | 2,113,488 | +0.20(+1.39%) |
Sep 11, 2020 | 14.38 | 14.61 | 14.26 | 14.50 | 1,831,093 | +0.15(+1.06%) |
Sep 10, 2020 | 14.56 | 14.65 | 14.31 | 14.35 | 1,854,254 | -0.13(-0.87%) |
Sep 09, 2020 | 14.35 | 14.54 | 14.08 | 14.47 | 1,449,891 | +0.24(+1.71%) |
Sep 08, 2020 | 14.86 | 14.89 | 14.21 | 14.23 | 2,317,812 | -0.78(-5.21%) |
Sep 04, 2020 | 15.14 | 15.19 | 14.69 | 15.01 | 1,273,597 | +0.10(+0.68%) |
Sep 03, 2020 | 15.26 | 15.47 | 14.77 | 14.91 | 1,352,435 | -0.34(-2.26%) |
Sep 02, 2020 | 15.14 | 15.28 | 14.97 | 15.26 | 1,213,623 | +0.13(+0.83%) |
Sep 01, 2020 | 14.65 | 15.27 | 14.52 | 15.13 | 2,552,562 | +0.38(+2.57%) |
Aug 31, 2020 | 15.02 | 15.02 | 14.72 | 14.75 | 1,150,393 | -0.21(-1.41%) |
Aug 28, 2020 | 14.98 | 15.05 | 14.89 | 14.96 | 1,001,804 | +0.06(+0.40%) |
Aug 27, 2020 | 14.80 | 14.97 | 14.73 | 14.90 | 1,345,868 | +0.15(+1.03%) |
Aug 26, 2020 | 14.92 | 14.92 | 14.73 | 14.75 | 995,963 | -0.12(-0.79%) |
Aug 25, 2020 | 15.00 | 15.06 | 14.75 | 14.87 | 1,062,767 | +0.07(+0.45%) |
Aug 24, 2020 | 14.67 | 14.84 | 14.55 | 14.80 | 2,180,482 | +0.27(+1.85%) |
Aug 21, 2020 | 14.67 | 14.73 | 14.49 | 14.53 | 1,070,169 | -0.15(-1.03%) |
Aug 20, 2020 | 14.50 | 14.71 | 14.43 | 14.69 | 1,002,213 | -0.03(-0.23%) |
Aug 19, 2020 | 14.75 | 14.86 | 14.63 | 14.72 | 926,279 | +0.06(+0.40%) |
Aug 18, 2020 | 14.65 | 14.82 | 14.57 | 14.66 | 888,141 | -0.08(-0.57%) |
Aug 17, 2020 | 14.99 | 15.06 | 14.67 | 14.74 | 1,069,318 | -0.23(-1.52%) |
Aug 14, 2020 | 14.56 | 15.32 | 14.37 | 14.97 | 1,650,136 | +0.26(+1.77%) |
Aug 13, 2020 | 14.69 | 14.88 | 14.64 | 14.71 | 1,644,004 | -0.14(-0.95%) |
Aug 12, 2020 | 15.01 | 15.01 | 14.66 | 14.85 | 1,493,859 | +0.19(+1.31%) |
Aug 11, 2020 | 14.79 | 14.99 | 14.64 | 14.66 | 1,222,295 | +0.28(+1.91%) |
Aug 10, 2020 | 14.16 | 14.46 | 14.11 | 14.39 | 1,034,378 | +0.33(+2.37%) |
Aug 07, 2020 | 13.63 | 14.06 | 13.50 | 14.05 | 925,496 | +0.35(+2.56%) |
Aug 06, 2020 | 13.72 | 13.86 | 13.67 | 13.70 | 906,424 | -0.13(-0.96%) |
Aug 05, 2020 | 13.76 | 13.89 | 13.63 | 13.83 | 1,371,404 | +0.24(+1.78%) |
Aug 04, 2020 | 13.54 | 13.68 | 13.47 | 13.59 | 1,244,281 | -0.03(-0.24%) |
Aug 03, 2020 | 13.57 | 13.77 | 13.43 | 13.63 | 2,287,044 | +0.12(+0.86%) |
Jul 31, 2020 | 13.58 | 13.69 | 13.34 | 13.51 | 2,434,016 | -0.07(-0.55%) |
Jul 30, 2020 | 13.63 | 13.70 | 13.41 | 13.58 | 1,189,000 | -0.41(-2.92%) |
Jul 29, 2020 | 13.67 | 14.04 | 13.63 | 13.99 | 1,690,324 | +0.27(+1.94%) |
Jul 28, 2020 | 13.93 | 14.11 | 13.72 | 13.73 | 1,518,030 | -0.27(-1.91%) |
Jul 27, 2020 | 13.92 | 14.04 | 13.70 | 13.99 | 1,716,548 | -0.03(-0.24%) |
Jul 24, 2020 | 14.39 | 14.47 | 13.97 | 14.03 | 1,328,767 | -0.33(-2.27%) |
Jul 23, 2020 | 14.28 | 14.51 | 14.22 | 14.35 | 1,329,965 | +0.02(+0.12%) |
Jul 22, 2020 | 14.21 | 14.50 | 14.18 | 14.34 | 1,624,411 | +0.03(+0.23%) |
Jul 21, 2020 | 14.05 | 14.49 | 14.04 | 14.30 | 1,706,204 | +0.25(+1.78%) |
Jul 20, 2020 | 14.09 | 14.19 | 13.90 | 14.05 | 1,862,109 | -0.15(-1.06%) |
Jul 17, 2020 | 14.31 | 14.43 | 14.18 | 14.20 | 1,628,553 | -0.19(-1.33%) |
Jul 16, 2020 | 14.37 | 14.74 | 14.25 | 14.39 | 1,676,638 | +0.03(+0.23%) |
Jul 15, 2020 | 14.13 | 14.43 | 13.95 | 14.36 | 3,141,322 | +0.61(+4.43%) |
Jul 14, 2020 | 13.58 | 13.78 | 13.43 | 13.75 | 3,222,177 | +0.18(+1.35%) |
Jul 13, 2020 | 13.52 | 13.90 | 13.39 | 13.57 | 3,407,915 | +0.22(+1.62%) |
Jul 10, 2020 | 12.64 | 13.36 | 12.60 | 13.35 | 3,295,119 | +0.74(+5.89%) |
Jul 09, 2020 | 12.87 | 12.88 | 12.40 | 12.61 | 3,091,407 | -0.34(-2.64%) |
Jul 08, 2020 | 12.75 | 13.03 | 12.70 | 12.95 | 1,985,128 | +0.14(+1.11%) |
Jul 07, 2020 | 13.00 | 13.19 | 12.77 | 12.81 | 2,501,548 | -0.40(-3.03%) |
Jul 06, 2020 | 13.34 | 13.45 | 13.08 | 13.21 | 2,740,374 | +0.23(+1.73%) |
Jul 02, 2020 | 12.97 | 13.13 | 12.87 | 12.98 | 3,685,319 | +0.38(+2.98%) |