Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.80 | 13.28 | 12.45 | 12.73 | 3,244,758 | +0.07(+0.55%) |
Sep 29, 2020 | 12.76 | 12.86 | 12.25 | 12.66 | 2,146,867 | -0.25(-1.95%) |
Sep 28, 2020 | 12.67 | 13.07 | 12.60 | 12.91 | 1,898,027 | +0.61(+4.94%) |
Sep 25, 2020 | 11.97 | 12.51 | 11.86 | 12.30 | 1,809,189 | +0.17(+1.36%) |
Sep 24, 2020 | 12.20 | 12.47 | 11.82 | 12.14 | 1,965,591 | -0.10(-0.78%) |
Sep 23, 2020 | 12.99 | 13.18 | 12.23 | 12.23 | 3,004,771 | -0.75(-5.76%) |
Sep 22, 2020 | 13.38 | 13.57 | 12.89 | 12.98 | 1,607,602 | -0.33(-2.48%) |
Sep 21, 2020 | 13.58 | 13.60 | 12.93 | 13.31 | 1,658,307 | -0.77(-5.49%) |
Sep 18, 2020 | 14.30 | 14.54 | 13.78 | 14.08 | 3,145,106 | -0.30(-2.11%) |
Sep 17, 2020 | 14.18 | 14.68 | 14.06 | 14.39 | 1,574,538 | -0.07(-0.48%) |
Sep 16, 2020 | 13.62 | 14.61 | 13.51 | 14.46 | 3,455,450 | +0.93(+6.87%) |
Sep 15, 2020 | 13.59 | 13.88 | 13.28 | 13.53 | 1,824,768 | +0.01(+0.06%) |
Sep 14, 2020 | 13.09 | 13.59 | 12.88 | 13.52 | 2,329,693 | +0.53(+4.08%) |
Sep 11, 2020 | 12.71 | 13.15 | 12.51 | 12.99 | 2,826,866 | +0.35(+2.75%) |
Sep 10, 2020 | 13.04 | 13.04 | 12.49 | 12.64 | 2,697,457 | -0.33(-2.54%) |
Sep 09, 2020 | 13.33 | 13.38 | 12.76 | 12.97 | 1,868,327 | -0.18(-1.39%) |
Sep 08, 2020 | 13.54 | 13.60 | 13.04 | 13.15 | 2,162,223 | -0.76(-5.49%) |
Sep 04, 2020 | 14.06 | 14.29 | 13.45 | 13.92 | 1,771,208 | -0.06(-0.44%) |
Sep 03, 2020 | 14.25 | 14.62 | 13.93 | 13.98 | 1,752,809 | -0.30(-2.13%) |
Sep 02, 2020 | 14.48 | 14.66 | 14.15 | 14.28 | 1,456,431 | -0.27(-1.85%) |
Sep 01, 2020 | 14.41 | 14.94 | 14.21 | 14.55 | 1,572,258 | +0.23(+1.64%) |
Aug 31, 2020 | 14.85 | 14.87 | 14.31 | 14.32 | 2,392,977 | -0.44(-3.00%) |
Aug 28, 2020 | 14.42 | 14.97 | 14.34 | 14.76 | 1,453,313 | +0.33(+2.29%) |
Aug 27, 2020 | 14.52 | 14.75 | 14.23 | 14.43 | 1,758,718 | +0.03(+0.24%) |
Aug 26, 2020 | 14.72 | 14.87 | 14.33 | 14.40 | 1,374,935 | -0.22(-1.49%) |
Aug 25, 2020 | 15.30 | 15.34 | 14.44 | 14.61 | 1,381,937 | -0.52(-3.44%) |
Aug 24, 2020 | 14.39 | 15.25 | 14.21 | 15.14 | 2,011,866 | +0.47(+3.20%) |
Aug 21, 2020 | 14.91 | 15.07 | 14.51 | 14.67 | 2,396,178 | -0.43(-2.88%) |
Aug 20, 2020 | 15.46 | 15.62 | 15.00 | 15.10 | 2,025,496 | -0.76(-4.77%) |
Aug 19, 2020 | 15.61 | 16.23 | 15.49 | 15.86 | 1,464,954 | +0.23(+1.50%) |
Aug 18, 2020 | 16.02 | 16.25 | 15.61 | 15.62 | 2,110,381 | -0.51(-3.18%) |
Aug 17, 2020 | 16.20 | 16.51 | 16.03 | 16.13 | 1,534,304 | -0.21(-1.28%) |
Aug 14, 2020 | 15.72 | 16.44 | 15.62 | 16.34 | 1,569,905 | +0.49(+3.07%) |
Aug 13, 2020 | 16.39 | 16.41 | 15.68 | 15.86 | 1,972,049 | -0.76(-4.59%) |
Aug 12, 2020 | 17.02 | 17.11 | 16.31 | 16.62 | 1,506,834 | -0.03(-0.15%) |
Aug 11, 2020 | 17.19 | 17.59 | 16.56 | 16.64 | 2,069,439 | +0.00(+0.00%) |
Aug 10, 2020 | 15.91 | 16.90 | 15.91 | 16.64 | 1,946,795 | +0.84(+5.31%) |
Aug 07, 2020 | 15.74 | 15.88 | 15.40 | 15.80 | 1,691,516 | -0.17(-1.07%) |
Aug 06, 2020 | 16.44 | 16.47 | 15.98 | 15.98 | 1,291,402 | -0.53(-3.22%) |
Aug 05, 2020 | 16.29 | 16.82 | 15.91 | 16.51 | 1,849,528 | +0.61(+3.83%) |
Aug 04, 2020 | 15.46 | 15.91 | 15.17 | 15.90 | 2,326,234 | +0.38(+2.43%) |
Aug 03, 2020 | 15.03 | 15.71 | 14.79 | 15.52 | 2,432,895 | +0.24(+1.57%) |
Jul 31, 2020 | 15.27 | 15.38 | 14.71 | 15.28 | 2,940,844 | -0.19(-1.22%) |
Jul 30, 2020 | 15.56 | 15.80 | 15.01 | 15.47 | 2,450,973 | -0.35(-2.22%) |
Jul 29, 2020 | 16.70 | 17.05 | 15.51 | 15.82 | 3,903,660 | -0.83(-4.99%) |
Jul 28, 2020 | 17.47 | 17.69 | 16.49 | 16.65 | 1,590,475 | -0.90(-5.13%) |
Jul 27, 2020 | 17.18 | 17.65 | 17.10 | 17.55 | 1,429,463 | +0.38(+2.20%) |
Jul 24, 2020 | 17.42 | 17.63 | 17.05 | 17.18 | 1,485,589 | -0.26(-1.47%) |
Jul 23, 2020 | 16.38 | 17.52 | 16.33 | 17.43 | 2,656,346 | +0.90(+5.44%) |
Jul 22, 2020 | 16.59 | 16.80 | 16.24 | 16.53 | 2,711,227 | -0.35(-2.08%) |
Jul 21, 2020 | 15.97 | 17.36 | 15.97 | 16.88 | 3,097,622 | +1.40(+9.02%) |
Jul 20, 2020 | 15.66 | 16.04 | 15.38 | 15.49 | 2,137,424 | -0.07(-0.44%) |
Jul 17, 2020 | 16.41 | 16.48 | 15.54 | 15.56 | 4,068,133 | -0.91(-5.52%) |
Jul 16, 2020 | 16.30 | 16.74 | 16.07 | 16.46 | 1,072,898 | -0.15(-0.88%) |
Jul 15, 2020 | 16.88 | 17.00 | 16.18 | 16.61 | 2,333,616 | +0.36(+2.22%) |
Jul 14, 2020 | 15.25 | 16.29 | 15.18 | 16.25 | 2,284,276 | +0.89(+5.80%) |
Jul 13, 2020 | 16.20 | 16.20 | 15.33 | 15.36 | 2,199,322 | -0.65(-4.07%) |
Jul 10, 2020 | 14.90 | 16.14 | 14.66 | 16.01 | 2,631,079 | +1.05(+6.99%) |
Jul 09, 2020 | 15.91 | 15.93 | 14.72 | 14.96 | 2,306,350 | -0.92(-5.77%) |
Jul 08, 2020 | 15.31 | 16.06 | 15.26 | 15.88 | 2,935,923 | +0.20(+1.26%) |
Jul 07, 2020 | 16.06 | 16.14 | 15.64 | 15.68 | 1,479,037 | -0.71(-4.34%) |
Jul 06, 2020 | 16.18 | 16.62 | 15.89 | 16.40 | 1,803,148 | +0.59(+3.74%) |
Jul 02, 2020 | 16.31 | 16.61 | 15.70 | 15.80 | 1,943,995 | -0.08(-0.49%) |