Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.12 | 17.67 | 17.07 | 17.32 | 4,007,492 | +0.28(+1.61%) |
Sep 29, 2020 | 17.42 | 17.67 | 16.96 | 17.05 | 2,573,150 | -0.46(-2.65%) |
Sep 28, 2020 | 17.89 | 18.29 | 17.49 | 17.51 | 4,327,403 | -0.11(-0.65%) |
Sep 25, 2020 | 17.59 | 17.79 | 17.13 | 17.63 | 4,309,843 | -0.22(-1.22%) |
Sep 24, 2020 | 17.31 | 18.19 | 16.82 | 17.85 | 6,277,510 | +0.53(+3.07%) |
Sep 23, 2020 | 17.42 | 18.28 | 17.21 | 17.31 | 7,563,468 | +0.20(+1.16%) |
Sep 22, 2020 | 16.84 | 17.18 | 16.64 | 17.12 | 4,446,444 | +0.23(+1.35%) |
Sep 21, 2020 | 17.84 | 17.84 | 16.30 | 16.89 | 7,999,714 | -1.37(-7.53%) |
Sep 18, 2020 | 18.37 | 18.99 | 18.08 | 18.26 | 19,824,836 | +0.00(+0.00%) |
Sep 17, 2020 | 17.12 | 18.41 | 16.91 | 18.26 | 8,721,736 | +1.10(+6.41%) |
Sep 16, 2020 | 17.15 | 17.48 | 16.82 | 17.16 | 4,722,160 | +0.07(+0.39%) |
Sep 15, 2020 | 17.21 | 17.32 | 16.88 | 17.10 | 3,864,019 | -0.09(-0.55%) |
Sep 14, 2020 | 17.49 | 17.49 | 16.95 | 17.19 | 3,510,928 | -0.17(-0.98%) |
Sep 11, 2020 | 17.02 | 17.49 | 16.77 | 17.36 | 3,743,100 | +0.56(+3.33%) |
Sep 10, 2020 | 17.12 | 17.28 | 16.76 | 16.80 | 2,871,058 | -0.24(-1.39%) |
Sep 09, 2020 | 16.71 | 17.15 | 16.57 | 17.04 | 3,745,219 | +0.46(+2.74%) |
Sep 08, 2020 | 16.95 | 16.99 | 16.33 | 16.58 | 4,889,181 | -0.99(-5.61%) |
Sep 04, 2020 | 17.70 | 17.81 | 17.20 | 17.57 | 4,063,066 | +0.05(+0.27%) |
Sep 03, 2020 | 17.97 | 18.04 | 17.30 | 17.52 | 3,657,749 | -0.39(-2.17%) |
Sep 02, 2020 | 17.46 | 17.93 | 17.38 | 17.91 | 4,085,674 | +0.23(+1.29%) |
Sep 01, 2020 | 17.17 | 17.68 | 16.97 | 17.68 | 4,102,569 | +0.44(+2.58%) |
Aug 31, 2020 | 17.86 | 17.86 | 17.23 | 17.24 | 3,538,934 | -0.64(-3.60%) |
Aug 28, 2020 | 17.30 | 18.00 | 17.28 | 17.88 | 3,881,507 | +0.46(+2.66%) |
Aug 27, 2020 | 17.49 | 17.58 | 17.25 | 17.42 | 3,191,307 | -0.05(-0.27%) |
Aug 26, 2020 | 17.21 | 17.62 | 17.21 | 17.47 | 3,787,711 | +0.12(+0.71%) |
Aug 25, 2020 | 17.60 | 17.68 | 17.07 | 17.34 | 3,889,012 | -0.15(-0.87%) |
Aug 24, 2020 | 16.83 | 17.65 | 16.77 | 17.50 | 4,100,073 | +0.96(+5.78%) |
Aug 21, 2020 | 16.73 | 16.76 | 16.45 | 16.54 | 3,249,270 | -0.30(-1.80%) |
Aug 20, 2020 | 16.66 | 16.91 | 16.46 | 16.84 | 2,521,218 | -0.11(-0.67%) |
Aug 19, 2020 | 17.30 | 17.40 | 16.91 | 16.96 | 3,279,666 | -0.33(-1.91%) |
Aug 18, 2020 | 16.92 | 17.45 | 16.84 | 17.29 | 4,023,575 | +0.41(+2.41%) |
Aug 17, 2020 | 17.11 | 17.35 | 16.79 | 16.88 | 4,326,255 | +0.02(+0.11%) |
Aug 14, 2020 | 16.42 | 17.12 | 16.26 | 16.86 | 4,560,906 | +0.35(+2.12%) |
Aug 13, 2020 | 16.35 | 16.74 | 16.13 | 16.51 | 5,223,293 | +0.05(+0.29%) |
Aug 12, 2020 | 17.03 | 17.16 | 16.42 | 16.46 | 5,311,864 | -0.22(-1.30%) |
Aug 11, 2020 | 17.77 | 17.86 | 16.65 | 16.68 | 6,680,855 | -0.72(-4.13%) |
Aug 10, 2020 | 16.51 | 17.56 | 16.51 | 17.40 | 10,522,802 | +1.14(+7.04%) |
Aug 07, 2020 | 15.13 | 16.28 | 15.12 | 16.26 | 8,500,996 | +0.99(+6.51%) |
Aug 06, 2020 | 15.41 | 15.51 | 14.99 | 15.26 | 4,797,912 | -0.16(-1.04%) |
Aug 05, 2020 | 15.12 | 15.76 | 14.96 | 15.42 | 10,202,618 | +0.74(+5.02%) |
Aug 04, 2020 | 14.11 | 15.02 | 14.07 | 14.69 | 14,488,811 | +1.75(+13.52%) |
Aug 03, 2020 | 12.66 | 13.21 | 12.50 | 12.94 | 4,675,758 | +0.20(+1.56%) |
Jul 31, 2020 | 12.73 | 12.81 | 12.58 | 12.74 | 2,658,696 | -0.03(-0.22%) |
Jul 30, 2020 | 12.86 | 12.93 | 12.59 | 12.77 | 3,221,121 | -0.45(-3.43%) |
Jul 29, 2020 | 12.81 | 13.28 | 12.81 | 13.22 | 2,839,301 | +0.45(+3.56%) |
Jul 28, 2020 | 13.09 | 13.23 | 12.74 | 12.77 | 2,205,928 | -0.47(-3.57%) |
Jul 27, 2020 | 12.94 | 13.32 | 12.86 | 13.24 | 2,820,034 | +0.31(+2.41%) |
Jul 24, 2020 | 12.84 | 13.13 | 12.70 | 12.93 | 2,974,021 | +0.12(+0.96%) |
Jul 23, 2020 | 12.62 | 12.99 | 12.39 | 12.80 | 3,110,309 | +0.12(+0.97%) |
Jul 22, 2020 | 12.44 | 12.76 | 12.36 | 12.68 | 2,952,297 | +0.13(+1.06%) |
Jul 21, 2020 | 12.30 | 12.61 | 12.28 | 12.55 | 3,328,994 | +0.40(+3.27%) |
Jul 20, 2020 | 12.62 | 12.75 | 12.14 | 12.15 | 3,848,135 | -0.53(-4.18%) |
Jul 17, 2020 | 12.56 | 12.93 | 12.50 | 12.68 | 4,038,536 | +0.20(+1.59%) |
Jul 16, 2020 | 12.58 | 12.87 | 12.45 | 12.48 | 3,748,633 | -0.20(-1.57%) |
Jul 15, 2020 | 12.91 | 13.14 | 12.62 | 12.68 | 7,135,385 | +0.29(+2.37%) |
Jul 14, 2020 | 12.19 | 12.47 | 11.86 | 12.39 | 3,483,618 | +0.14(+1.16%) |
Jul 13, 2020 | 12.06 | 12.55 | 11.90 | 12.25 | 5,359,829 | +0.61(+5.28%) |
Jul 10, 2020 | 11.00 | 11.63 | 10.98 | 11.63 | 3,876,537 | +0.59(+5.31%) |
Jul 09, 2020 | 11.45 | 11.48 | 10.88 | 11.05 | 4,449,709 | -0.41(-3.55%) |
Jul 08, 2020 | 12.07 | 12.12 | 11.25 | 11.45 | 6,030,759 | -0.72(-5.91%) |
Jul 07, 2020 | 12.23 | 12.42 | 12.07 | 12.17 | 3,584,393 | -0.26(-2.06%) |
Jul 06, 2020 | 12.42 | 12.62 | 12.12 | 12.43 | 3,897,861 | +0.27(+2.26%) |
Jul 02, 2020 | 12.06 | 12.62 | 12.02 | 12.15 | 5,221,588 | +0.45(+3.88%) |