Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.85 | 14.93 | 14.58 | 14.64 | 6,188,578 | -0.11(-0.74%) |
Sep 29, 2020 | 14.53 | 14.79 | 14.37 | 14.75 | 8,002,936 | +0.26(+1.78%) |
Sep 28, 2020 | 14.40 | 14.69 | 14.16 | 14.49 | 11,296,062 | +0.12(+0.83%) |
Sep 25, 2020 | 14.53 | 14.53 | 13.89 | 14.37 | 12,675,674 | -0.22(-1.49%) |
Sep 24, 2020 | 14.52 | 14.70 | 14.14 | 14.59 | 12,494,626 | -0.01(-0.07%) |
Sep 23, 2020 | 14.81 | 14.89 | 14.31 | 14.60 | 13,207,571 | -0.21(-1.41%) |
Sep 22, 2020 | 14.86 | 14.86 | 14.48 | 14.81 | 11,192,928 | -0.04(-0.27%) |
Sep 21, 2020 | 15.13 | 15.21 | 14.60 | 14.84 | 12,745,826 | -0.63(-4.10%) |
Sep 18, 2020 | 15.73 | 15.76 | 15.16 | 15.48 | 8,138,196 | -0.19(-1.20%) |
Sep 17, 2020 | 15.22 | 15.67 | 15.16 | 15.67 | 5,561,838 | +0.10(+0.64%) |
Sep 16, 2020 | 15.41 | 15.74 | 15.32 | 15.57 | 7,149,961 | +0.16(+1.03%) |
Sep 15, 2020 | 15.86 | 15.88 | 15.27 | 15.41 | 10,829,368 | -0.43(-2.69%) |
Sep 14, 2020 | 15.84 | 15.91 | 15.64 | 15.84 | 8,055,700 | +0.18(+1.14%) |
Sep 11, 2020 | 15.59 | 15.86 | 15.36 | 15.66 | 8,209,843 | +0.07(+0.45%) |
Sep 10, 2020 | 16.23 | 16.25 | 15.43 | 15.59 | 19,139,482 | -0.61(-3.79%) |
Sep 09, 2020 | 15.70 | 16.28 | 15.58 | 16.20 | 9,462,379 | +0.55(+3.48%) |
Sep 08, 2020 | 14.98 | 15.90 | 14.69 | 15.66 | 16,199,293 | +0.13(+0.83%) |
Sep 04, 2020 | 15.43 | 15.64 | 15.00 | 15.53 | 12,551,856 | -0.03(-0.19%) |
Sep 03, 2020 | 15.43 | 15.60 | 15.04 | 15.56 | 12,807,641 | -0.20(-1.26%) |
Sep 02, 2020 | 15.86 | 15.94 | 15.29 | 15.76 | 7,909,900 | -0.03(-0.19%) |
Sep 01, 2020 | 15.66 | 15.91 | 15.59 | 15.79 | 7,116,230 | +0.30(+1.92%) |
Aug 31, 2020 | 15.67 | 15.86 | 15.46 | 15.49 | 6,210,338 | -0.36(-2.25%) |
Aug 28, 2020 | 15.83 | 15.98 | 15.66 | 15.85 | 3,726,756 | -0.08(-0.50%) |
Aug 27, 2020 | 15.83 | 15.92 | 15.46 | 15.92 | 6,625,966 | +0.11(+0.69%) |
Aug 26, 2020 | 15.45 | 15.83 | 15.45 | 15.82 | 7,090,799 | +0.29(+1.85%) |
Aug 25, 2020 | 15.06 | 15.64 | 14.97 | 15.53 | 9,585,484 | +0.42(+2.75%) |
Aug 24, 2020 | 15.10 | 15.38 | 14.75 | 15.11 | 8,558,942 | +0.24(+1.60%) |
Aug 21, 2020 | 14.57 | 14.96 | 14.37 | 14.87 | 8,398,446 | +0.44(+3.02%) |
Aug 20, 2020 | 14.15 | 14.57 | 14.07 | 14.44 | 6,209,601 | +0.42(+2.97%) |
Aug 19, 2020 | 13.99 | 14.09 | 13.70 | 14.02 | 9,818,432 | +0.00(+0.00%) |
Aug 18, 2020 | 14.24 | 14.48 | 13.93 | 14.02 | 9,048,481 | -0.21(-1.46%) |
Aug 17, 2020 | 14.33 | 14.51 | 14.02 | 14.23 | 5,735,998 | -0.04(-0.28%) |
Aug 14, 2020 | 14.80 | 14.80 | 14.18 | 14.27 | 8,390,273 | -0.32(-2.17%) |
Aug 13, 2020 | 15.03 | 15.03 | 14.30 | 14.59 | 10,842,145 | -0.52(-3.41%) |
Aug 12, 2020 | 15.57 | 15.57 | 14.99 | 15.10 | 4,724,047 | -0.26(-1.68%) |
Aug 11, 2020 | 15.74 | 15.92 | 14.92 | 15.36 | 10,126,277 | -0.19(-1.21%) |
Aug 10, 2020 | 15.81 | 15.89 | 15.23 | 15.55 | 9,014,106 | -0.33(-2.06%) |
Aug 07, 2020 | 16.25 | 16.25 | 15.59 | 15.88 | 8,764,250 | -0.55(-3.32%) |
Aug 06, 2020 | 16.32 | 16.44 | 16.06 | 16.42 | 4,285,252 | +0.07(+0.42%) |
Aug 05, 2020 | 16.02 | 16.40 | 15.88 | 16.35 | 5,201,819 | +0.50(+3.13%) |
Aug 04, 2020 | 15.81 | 16.03 | 15.74 | 15.86 | 4,526,456 | +0.16(+1.01%) |
Aug 03, 2020 | 16.33 | 16.34 | 15.53 | 15.70 | 10,673,858 | -0.30(-1.86%) |
Jul 31, 2020 | 15.91 | 15.99 | 15.64 | 15.99 | 8,336,587 | +0.32(+2.02%) |
Jul 30, 2020 | 15.57 | 15.71 | 15.35 | 15.68 | 4,541,455 | +0.08(+0.51%) |
Jul 29, 2020 | 15.74 | 16.00 | 15.57 | 15.60 | 4,800,607 | -0.03(-0.19%) |
Jul 28, 2020 | 15.86 | 16.09 | 15.58 | 15.63 | 2,563,389 | -0.26(-1.62%) |
Jul 27, 2020 | 15.45 | 15.94 | 15.44 | 15.89 | 5,618,578 | +0.41(+2.62%) |
Jul 24, 2020 | 15.24 | 15.57 | 15.00 | 15.48 | 5,719,654 | -0.12(-0.76%) |
Jul 23, 2020 | 16.02 | 16.08 | 15.46 | 15.60 | 5,596,367 | -0.39(-2.42%) |
Jul 22, 2020 | 15.86 | 16.18 | 15.79 | 15.98 | 7,608,832 | -0.24(-1.47%) |
Jul 21, 2020 | 15.86 | 16.48 | 15.86 | 16.22 | 7,882,955 | +0.39(+2.44%) |
Jul 20, 2020 | 15.62 | 15.89 | 15.51 | 15.84 | 8,455,564 | +0.30(+1.91%) |
Jul 17, 2020 | 15.81 | 15.81 | 15.47 | 15.54 | 5,439,726 | -0.16(-1.01%) |
Jul 16, 2020 | 15.46 | 15.79 | 15.17 | 15.70 | 9,292,527 | -0.38(-2.34%) |
Jul 15, 2020 | 16.21 | 16.24 | 15.85 | 16.07 | 6,091,416 | -0.14(-0.86%) |
Jul 14, 2020 | 15.79 | 16.25 | 15.22 | 16.21 | 12,826,381 | +0.04(+0.25%) |
Jul 13, 2020 | 17.24 | 17.25 | 16.06 | 16.17 | 11,717,478 | -0.76(-4.51%) |
Jul 10, 2020 | 17.34 | 17.35 | 16.76 | 16.94 | 11,526,193 | -0.41(-2.34%) |
Jul 09, 2020 | 16.89 | 17.81 | 16.85 | 17.34 | 21,874,800 | +0.65(+3.92%) |
Jul 08, 2020 | 16.11 | 17.14 | 15.91 | 16.69 | 21,489,188 | +0.42(+2.56%) |
Jul 07, 2020 | 15.62 | 16.27 | 15.45 | 16.27 | 23,960,082 | +0.68(+4.39%) |
Jul 06, 2020 | 14.48 | 15.66 | 14.45 | 15.59 | 30,857,010 | +1.57(+11.17%) |
Jul 02, 2020 | 13.42 | 14.27 | 13.42 | 14.02 | 25,185,148 | +0.79(+5.99%) |