Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.66 | 16.93 | 16.56 | 16.65 | 1,675,448 | +0.05(+0.30%) |
Sep 29, 2020 | 16.56 | 16.80 | 16.38 | 16.60 | 1,985,881 | +0.01(+0.06%) |
Sep 28, 2020 | 16.63 | 16.82 | 16.42 | 16.59 | 1,636,242 | +0.18(+1.10%) |
Sep 25, 2020 | 16.56 | 16.56 | 16.19 | 16.41 | 2,519,600 | -0.16(-0.97%) |
Sep 24, 2020 | 15.70 | 16.67 | 15.70 | 16.57 | 3,715,255 | +0.51(+3.18%) |
Sep 23, 2020 | 16.58 | 16.75 | 16.00 | 16.06 | 2,477,923 | -0.50(-3.02%) |
Sep 22, 2020 | 16.52 | 16.92 | 16.34 | 16.56 | 4,495,570 | +0.23(+1.41%) |
Sep 21, 2020 | 16.92 | 17.20 | 16.21 | 16.33 | 4,372,730 | -1.77(-9.78%) |
Sep 18, 2020 | 18.08 | 18.35 | 17.88 | 18.10 | 2,143,300 | +0.01(+0.06%) |
Sep 17, 2020 | 18.38 | 18.60 | 17.99 | 18.09 | 3,507,678 | -0.56(-3.00%) |
Sep 16, 2020 | 19.59 | 19.60 | 18.58 | 18.65 | 4,680,282 | -1.01(-5.14%) |
Sep 15, 2020 | 19.70 | 19.93 | 19.39 | 19.66 | 2,892,994 | +0.26(+1.34%) |
Sep 14, 2020 | 19.03 | 19.44 | 18.73 | 19.40 | 3,463,122 | +0.70(+3.74%) |
Sep 11, 2020 | 19.11 | 19.11 | 18.40 | 18.70 | 4,454,000 | -0.04(-0.21%) |
Sep 10, 2020 | 18.40 | 19.55 | 18.40 | 18.74 | 3,599,298 | +0.36(+1.96%) |
Sep 09, 2020 | 18.31 | 18.58 | 18.02 | 18.38 | 2,970,059 | -0.08(-0.43%) |
Sep 08, 2020 | 18.64 | 18.83 | 18.42 | 18.46 | 1,663,142 | -0.58(-3.05%) |
Sep 04, 2020 | 19.24 | 19.53 | 18.57 | 19.04 | 2,284,600 | -0.16(-0.83%) |
Sep 03, 2020 | 19.59 | 19.82 | 18.75 | 19.20 | 3,232,982 | -0.49(-2.49%) |
Sep 02, 2020 | 18.71 | 19.81 | 18.67 | 19.69 | 3,965,267 | +0.91(+4.85%) |
Sep 01, 2020 | 19.40 | 19.56 | 18.74 | 18.78 | 2,959,968 | -0.74(-3.79%) |
Aug 31, 2020 | 19.41 | 19.98 | 19.36 | 19.52 | 3,028,708 | -0.38(-1.91%) |
Aug 28, 2020 | 19.38 | 20.29 | 19.20 | 19.90 | 4,020,500 | +0.85(+4.46%) |
Aug 27, 2020 | 19.38 | 19.67 | 18.96 | 19.05 | 3,519,559 | -0.50(-2.56%) |
Aug 26, 2020 | 19.41 | 19.70 | 19.10 | 19.55 | 2,130,413 | +0.02(+0.10%) |
Aug 25, 2020 | 19.52 | 19.59 | 19.04 | 19.53 | 1,249,768 | +0.22(+1.14%) |
Aug 24, 2020 | 19.17 | 19.69 | 18.74 | 19.31 | 2,737,006 | +0.13(+0.68%) |
Aug 21, 2020 | 19.50 | 20.35 | 19.00 | 19.18 | 3,468,500 | -0.38(-1.94%) |
Aug 20, 2020 | 19.15 | 20.17 | 18.85 | 19.56 | 5,327,732 | +0.54(+2.84%) |
Aug 19, 2020 | 19.18 | 19.35 | 18.80 | 19.02 | 2,600,310 | -0.21(-1.09%) |
Aug 18, 2020 | 19.47 | 19.62 | 19.20 | 19.23 | 1,418,141 | -0.27(-1.38%) |
Aug 17, 2020 | 19.77 | 19.77 | 19.10 | 19.50 | 1,553,462 | +0.01(+0.05%) |
Aug 14, 2020 | 19.68 | 19.80 | 19.38 | 19.49 | 2,442,300 | -0.33(-1.66%) |
Aug 13, 2020 | 20.12 | 20.49 | 19.76 | 19.82 | 2,676,254 | -0.08(-0.40%) |
Aug 12, 2020 | 20.06 | 20.29 | 19.74 | 19.90 | 3,785,415 | -0.08(-0.40%) |
Aug 11, 2020 | 19.78 | 20.64 | 19.21 | 19.98 | 11,907,339 | +0.68(+3.52%) |
Aug 10, 2020 | 18.17 | 19.45 | 18.15 | 19.30 | 6,576,659 | +1.93(+11.11%) |
Aug 07, 2020 | 17.40 | 17.94 | 17.24 | 17.37 | 3,009,900 | -0.55(-3.07%) |
Aug 06, 2020 | 16.61 | 17.98 | 16.61 | 17.92 | 3,984,471 | +1.06(+6.29%) |
Aug 05, 2020 | 17.06 | 17.37 | 16.75 | 16.86 | 2,334,809 | +0.01(+0.06%) |
Aug 04, 2020 | 16.91 | 17.27 | 16.72 | 16.85 | 2,696,767 | -0.23(-1.35%) |
Aug 03, 2020 | 16.49 | 17.59 | 16.30 | 17.08 | 3,374,754 | +0.62(+3.77%) |
Jul 31, 2020 | 16.53 | 16.68 | 16.04 | 16.46 | 1,878,800 | -0.17(-1.02%) |
Jul 30, 2020 | 16.76 | 16.98 | 16.31 | 16.63 | 3,438,670 | +0.64(+4.00%) |
Jul 29, 2020 | 16.01 | 16.49 | 15.96 | 15.99 | 2,471,208 | -0.05(-0.31%) |
Jul 28, 2020 | 15.28 | 16.32 | 15.28 | 16.04 | 4,237,201 | +0.63(+4.09%) |
Jul 27, 2020 | 15.35 | 15.74 | 15.00 | 15.41 | 4,922,521 | +0.16(+1.05%) |
Jul 24, 2020 | 15.39 | 15.50 | 15.06 | 15.25 | 1,251,400 | -0.25(-1.61%) |
Jul 23, 2020 | 15.99 | 15.99 | 15.40 | 15.50 | 1,930,627 | -0.37(-2.33%) |
Jul 22, 2020 | 16.73 | 16.83 | 15.81 | 15.87 | 2,111,350 | -0.77(-4.63%) |
Jul 21, 2020 | 16.99 | 17.26 | 16.62 | 16.64 | 3,287,830 | -0.28(-1.65%) |
Jul 20, 2020 | 17.05 | 17.16 | 16.64 | 16.92 | 2,353,552 | -0.19(-1.11%) |
Jul 17, 2020 | 17.70 | 17.72 | 17.05 | 17.11 | 1,389,500 | -0.33(-1.89%) |
Jul 16, 2020 | 17.43 | 17.72 | 17.10 | 17.44 | 1,758,843 | -0.45(-2.52%) |
Jul 15, 2020 | 17.50 | 18.27 | 17.45 | 17.89 | 3,629,715 | +0.89(+5.24%) |
Jul 14, 2020 | 16.77 | 17.47 | 16.63 | 17.00 | 5,197,101 | -1.14(-6.28%) |
Jul 13, 2020 | 16.05 | 18.54 | 15.59 | 18.14 | 11,072,723 | +2.53(+16.21%) |
Jul 10, 2020 | 15.25 | 15.62 | 14.91 | 15.61 | 2,277,300 | +0.39(+2.56%) |
Jul 09, 2020 | 15.57 | 15.61 | 14.72 | 15.22 | 4,734,690 | -0.53(-3.37%) |
Jul 08, 2020 | 16.13 | 16.13 | 15.57 | 15.75 | 3,615,251 | -0.07(-0.44%) |
Jul 07, 2020 | 16.33 | 16.64 | 15.81 | 15.82 | 1,790,891 | -1.00(-5.95%) |
Jul 06, 2020 | 16.99 | 17.42 | 16.66 | 16.82 | 2,507,834 | +0.24(+1.45%) |
Jul 02, 2020 | 16.04 | 16.84 | 15.68 | 16.58 | 3,238,700 | +0.99(+6.35%) |