Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.04 | 11.35 | 10.95 | 10.98 | 12,019,936 | +0.12(+1.10%) |
Sep 29, 2020 | 11.28 | 11.28 | 10.80 | 10.86 | 10,518,397 | -0.44(-3.91%) |
Sep 28, 2020 | 11.32 | 11.61 | 11.16 | 11.30 | 7,944,660 | +0.32(+2.94%) |
Sep 25, 2020 | 11.12 | 11.25 | 10.87 | 10.98 | 10,813,897 | -0.18(-1.65%) |
Sep 24, 2020 | 11.08 | 11.35 | 10.80 | 11.17 | 12,502,959 | -0.10(-0.90%) |
Sep 23, 2020 | 12.06 | 12.36 | 11.23 | 11.27 | 13,813,104 | -0.68(-5.70%) |
Sep 22, 2020 | 12.28 | 12.30 | 11.73 | 11.95 | 14,147,766 | -0.25(-2.04%) |
Sep 21, 2020 | 12.98 | 13.03 | 12.17 | 12.20 | 13,545,833 | -1.14(-8.56%) |
Sep 18, 2020 | 13.77 | 13.89 | 13.33 | 13.34 | 11,672,244 | -0.42(-3.08%) |
Sep 17, 2020 | 13.76 | 13.95 | 13.59 | 13.76 | 6,254,455 | -0.12(-0.86%) |
Sep 16, 2020 | 13.58 | 14.03 | 13.31 | 13.88 | 7,850,358 | +0.32(+2.38%) |
Sep 15, 2020 | 13.97 | 14.11 | 13.53 | 13.56 | 9,161,926 | -0.32(-2.32%) |
Sep 14, 2020 | 13.45 | 13.90 | 13.29 | 13.88 | 9,749,047 | +0.55(+4.15%) |
Sep 11, 2020 | 13.82 | 13.84 | 13.05 | 13.33 | 10,840,273 | -0.44(-3.21%) |
Sep 10, 2020 | 14.26 | 14.45 | 13.76 | 13.77 | 11,295,366 | -0.41(-2.92%) |
Sep 09, 2020 | 14.95 | 14.99 | 14.07 | 14.19 | 11,268,499 | -0.85(-5.64%) |
Sep 08, 2020 | 14.97 | 15.32 | 14.51 | 15.04 | 10,345,377 | +0.04(+0.25%) |
Sep 04, 2020 | 14.86 | 15.03 | 14.18 | 15.00 | 9,299,849 | +0.41(+2.78%) |
Sep 03, 2020 | 14.46 | 15.07 | 14.34 | 14.59 | 11,188,478 | +0.24(+1.67%) |
Sep 02, 2020 | 14.13 | 14.69 | 13.97 | 14.35 | 9,238,796 | +0.37(+2.63%) |
Sep 01, 2020 | 14.56 | 14.73 | 13.97 | 13.99 | 8,446,043 | -0.76(-5.13%) |
Aug 31, 2020 | 14.44 | 14.93 | 14.23 | 14.74 | 8,002,279 | +0.29(+2.04%) |
Aug 28, 2020 | 13.71 | 14.46 | 13.56 | 14.45 | 9,270,218 | +0.82(+6.02%) |
Aug 27, 2020 | 13.55 | 14.02 | 13.52 | 13.63 | 10,338,925 | +0.09(+0.68%) |
Aug 26, 2020 | 13.85 | 14.39 | 13.31 | 13.53 | 23,542,014 | -0.78(-5.47%) |
Aug 25, 2020 | 14.40 | 14.71 | 13.89 | 14.32 | 13,501,651 | -0.03(-0.19%) |
Aug 24, 2020 | 13.51 | 14.42 | 13.47 | 14.34 | 11,737,774 | +1.00(+7.53%) |
Aug 21, 2020 | 13.71 | 13.83 | 13.27 | 13.34 | 8,174,489 | -0.27(-1.96%) |
Aug 20, 2020 | 13.94 | 14.16 | 13.59 | 13.61 | 9,598,876 | -0.58(-4.09%) |
Aug 19, 2020 | 14.11 | 14.60 | 13.99 | 14.19 | 7,824,681 | -0.05(-0.32%) |
Aug 18, 2020 | 15.05 | 15.18 | 13.99 | 14.23 | 13,258,935 | -1.55(-9.81%) |
Aug 17, 2020 | 15.85 | 15.95 | 15.30 | 15.78 | 8,475,937 | +0.01(+0.06%) |
Aug 14, 2020 | 15.29 | 16.70 | 15.11 | 15.77 | 16,137,648 | +0.32(+2.09%) |
Aug 13, 2020 | 15.34 | 15.63 | 15.21 | 15.45 | 7,074,064 | -0.12(-0.77%) |
Aug 12, 2020 | 15.83 | 15.98 | 15.07 | 15.57 | 7,139,234 | +0.01(+0.06%) |
Aug 11, 2020 | 16.24 | 16.38 | 15.48 | 15.56 | 10,551,493 | -0.01(-0.06%) |
Aug 10, 2020 | 14.84 | 15.64 | 14.79 | 15.57 | 8,555,037 | +0.83(+5.63%) |
Aug 07, 2020 | 14.03 | 14.87 | 13.76 | 14.74 | 9,492,185 | +0.66(+4.71%) |
Aug 06, 2020 | 14.22 | 14.36 | 13.85 | 14.08 | 7,620,661 | -0.34(-2.36%) |
Aug 05, 2020 | 13.64 | 14.48 | 13.60 | 14.42 | 13,021,439 | +1.00(+7.49%) |
Aug 04, 2020 | 13.06 | 13.49 | 12.98 | 13.41 | 10,353,619 | +0.34(+2.61%) |
Aug 03, 2020 | 12.68 | 13.29 | 12.47 | 13.07 | 8,695,072 | +0.46(+3.65%) |
Jul 31, 2020 | 12.90 | 13.04 | 12.46 | 12.61 | 7,776,467 | -0.25(-1.93%) |
Jul 30, 2020 | 13.01 | 13.10 | 12.55 | 12.86 | 7,765,226 | -0.44(-3.32%) |
Jul 29, 2020 | 13.15 | 13.56 | 13.08 | 13.30 | 6,761,435 | +0.20(+1.55%) |
Jul 28, 2020 | 12.93 | 13.42 | 12.87 | 13.10 | 8,903,697 | +0.08(+0.64%) |
Jul 27, 2020 | 13.82 | 13.83 | 12.78 | 13.02 | 12,568,735 | -0.86(-6.18%) |
Jul 24, 2020 | 14.00 | 14.41 | 13.82 | 13.87 | 5,128,593 | -0.37(-2.59%) |
Jul 23, 2020 | 13.77 | 14.50 | 13.74 | 14.24 | 8,201,215 | +0.29(+2.11%) |
Jul 22, 2020 | 14.11 | 14.26 | 13.59 | 13.95 | 11,114,222 | -0.51(-3.51%) |
Jul 21, 2020 | 13.68 | 14.69 | 13.60 | 14.46 | 11,403,365 | +0.97(+7.17%) |
Jul 20, 2020 | 13.85 | 13.96 | 13.02 | 13.49 | 11,656,810 | -0.40(-2.85%) |
Jul 17, 2020 | 14.64 | 14.73 | 13.88 | 13.88 | 7,115,774 | -0.84(-5.69%) |
Jul 16, 2020 | 14.47 | 15.18 | 14.38 | 14.72 | 9,520,887 | -0.12(-0.81%) |
Jul 15, 2020 | 14.32 | 14.97 | 14.14 | 14.84 | 12,273,484 | +1.06(+7.69%) |
Jul 14, 2020 | 14.00 | 14.27 | 13.73 | 13.78 | 7,370,395 | -0.36(-2.54%) |
Jul 13, 2020 | 14.73 | 14.79 | 13.99 | 14.14 | 10,246,035 | -0.38(-2.60%) |
Jul 10, 2020 | 13.93 | 14.70 | 13.84 | 14.52 | 6,221,716 | +0.43(+3.07%) |
Jul 09, 2020 | 14.67 | 14.67 | 13.91 | 14.09 | 7,775,859 | -0.73(-4.91%) |
Jul 08, 2020 | 13.98 | 14.85 | 13.68 | 14.81 | 8,104,139 | +0.77(+5.51%) |
Jul 07, 2020 | 14.34 | 14.49 | 13.84 | 14.04 | 7,450,726 | -0.54(-3.73%) |
Jul 06, 2020 | 14.62 | 14.86 | 14.13 | 14.58 | 6,613,127 | +0.30(+2.13%) |
Jul 02, 2020 | 14.46 | 14.73 | 14.03 | 14.28 | 7,460,719 | +0.32(+2.31%) |