Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.19 | 15.35 | 14.73 | 15.10 | 3,656,743 | +0.00(+0.00%) |
Sep 29, 2020 | 15.20 | 15.49 | 14.64 | 15.10 | 6,061,379 | +0.19(+1.27%) |
Sep 28, 2020 | 14.84 | 15.68 | 14.70 | 14.91 | 5,579,555 | +0.65(+4.56%) |
Sep 25, 2020 | 14.18 | 14.56 | 14.08 | 14.26 | 2,987,100 | +0.04(+0.28%) |
Sep 24, 2020 | 14.52 | 14.61 | 13.99 | 14.22 | 3,044,557 | -0.74(-4.95%) |
Sep 23, 2020 | 15.90 | 16.11 | 14.90 | 14.96 | 3,156,221 | -1.04(-6.50%) |
Sep 22, 2020 | 16.30 | 16.35 | 15.61 | 16.00 | 3,248,181 | -0.33(-2.02%) |
Sep 21, 2020 | 15.22 | 16.37 | 15.14 | 16.33 | 5,218,345 | +0.42(+2.64%) |
Sep 18, 2020 | 15.80 | 16.39 | 15.70 | 15.91 | 4,964,600 | +0.20(+1.27%) |
Sep 17, 2020 | 15.12 | 15.80 | 15.03 | 15.71 | 2,801,619 | +0.10(+0.64%) |
Sep 16, 2020 | 15.26 | 15.73 | 15.00 | 15.61 | 4,157,177 | +0.36(+2.36%) |
Sep 15, 2020 | 14.58 | 15.45 | 14.56 | 15.25 | 5,208,713 | +0.82(+5.68%) |
Sep 14, 2020 | 13.99 | 14.59 | 13.91 | 14.43 | 3,444,569 | +0.63(+4.57%) |
Sep 11, 2020 | 14.07 | 14.13 | 13.66 | 13.80 | 2,841,400 | -0.28(-1.99%) |
Sep 10, 2020 | 14.37 | 14.49 | 13.97 | 14.08 | 2,681,708 | -0.24(-1.68%) |
Sep 09, 2020 | 14.37 | 14.39 | 13.97 | 14.32 | 3,234,286 | +0.38(+2.73%) |
Sep 08, 2020 | 13.50 | 14.53 | 13.24 | 13.94 | 5,949,471 | +0.22(+1.60%) |
Sep 04, 2020 | 14.25 | 14.35 | 12.68 | 13.72 | 6,140,700 | -0.21(-1.51%) |
Sep 03, 2020 | 15.25 | 15.30 | 13.75 | 13.93 | 6,523,804 | -1.63(-10.48%) |
Sep 02, 2020 | 16.70 | 16.70 | 15.24 | 15.56 | 6,595,030 | -1.38(-8.15%) |
Sep 01, 2020 | 16.66 | 16.95 | 15.90 | 16.94 | 3,646,943 | +0.34(+2.05%) |
Aug 31, 2020 | 16.23 | 16.77 | 16.12 | 16.60 | 3,544,449 | +0.61(+3.81%) |
Aug 28, 2020 | 15.80 | 16.21 | 15.72 | 15.99 | 3,013,200 | +0.17(+1.07%) |
Aug 27, 2020 | 16.07 | 16.10 | 15.58 | 15.82 | 3,789,734 | -0.02(-0.13%) |
Aug 26, 2020 | 16.09 | 16.27 | 15.79 | 15.84 | 5,286,030 | -0.21(-1.31%) |
Aug 25, 2020 | 16.44 | 16.50 | 15.70 | 16.05 | 5,869,984 | -0.44(-2.67%) |
Aug 24, 2020 | 17.05 | 17.80 | 15.97 | 16.49 | 9,629,904 | +0.27(+1.70%) |
Aug 21, 2020 | 15.57 | 16.58 | 15.41 | 16.21 | 8,115,900 | +1.15(+7.67%) |
Aug 20, 2020 | 16.00 | 16.04 | 14.42 | 15.06 | 6,706,678 | -0.90(-5.64%) |
Aug 19, 2020 | 16.15 | 16.72 | 15.75 | 15.96 | 8,582,265 | +0.06(+0.38%) |
Aug 18, 2020 | 15.99 | 16.19 | 15.54 | 15.90 | 5,192,443 | +0.36(+2.32%) |
Aug 17, 2020 | 14.59 | 15.66 | 14.47 | 15.54 | 4,253,582 | +1.17(+8.14%) |
Aug 14, 2020 | 14.75 | 14.83 | 14.21 | 14.37 | 1,792,900 | -0.40(-2.71%) |
Aug 13, 2020 | 14.38 | 15.17 | 14.28 | 14.77 | 2,817,080 | +0.37(+2.57%) |
Aug 12, 2020 | 13.99 | 14.49 | 13.78 | 14.40 | 3,210,250 | +0.58(+4.20%) |
Aug 11, 2020 | 14.95 | 14.96 | 13.79 | 13.82 | 3,673,652 | -0.99(-6.68%) |
Aug 10, 2020 | 14.92 | 15.28 | 14.63 | 14.81 | 3,626,228 | +0.07(+0.44%) |
Aug 07, 2020 | 14.89 | 15.81 | 14.64 | 14.74 | 5,741,600 | -0.17(-1.11%) |
Aug 06, 2020 | 15.20 | 15.40 | 14.43 | 14.91 | 5,151,832 | -0.25(-1.65%) |
Aug 05, 2020 | 15.25 | 15.30 | 14.82 | 15.16 | 4,280,735 | +0.14(+0.93%) |
Aug 04, 2020 | 15.63 | 15.90 | 14.65 | 15.02 | 4,663,779 | -0.30(-1.96%) |
Aug 03, 2020 | 14.51 | 15.35 | 14.51 | 15.32 | 6,651,565 | +1.10(+7.74%) |
Jul 31, 2020 | 14.96 | 15.00 | 14.09 | 14.22 | 2,646,100 | -0.33(-2.27%) |
Jul 30, 2020 | 14.00 | 14.71 | 13.82 | 14.55 | 3,041,724 | -0.33(-2.22%) |
Jul 29, 2020 | 15.23 | 15.50 | 14.74 | 14.88 | 3,990,065 | -0.15(-1.00%) |
Jul 28, 2020 | 15.76 | 15.94 | 15.01 | 15.03 | 2,393,291 | -0.41(-2.66%) |
Jul 27, 2020 | 16.17 | 16.48 | 15.30 | 15.44 | 3,138,446 | -0.37(-2.34%) |
Jul 24, 2020 | 15.10 | 16.00 | 14.72 | 15.81 | 4,646,500 | -0.56(-3.42%) |
Jul 23, 2020 | 16.40 | 17.50 | 15.92 | 16.37 | 6,410,701 | -1.73(-9.56%) |
Jul 22, 2020 | 18.66 | 18.94 | 17.60 | 18.10 | 3,623,648 | -0.60(-3.21%) |
Jul 21, 2020 | 19.38 | 19.77 | 18.52 | 18.70 | 5,712,225 | -0.29(-1.53%) |
Jul 20, 2020 | 19.07 | 19.40 | 18.50 | 18.99 | 3,315,187 | -0.53(-2.69%) |
Jul 17, 2020 | 19.32 | 19.68 | 19.16 | 19.52 | 2,600,300 | +0.28(+1.43%) |
Jul 16, 2020 | 20.09 | 20.58 | 19.03 | 19.24 | 3,921,991 | -1.44(-6.96%) |
Jul 15, 2020 | 19.70 | 20.71 | 19.41 | 20.68 | 3,784,257 | +1.30(+6.71%) |
Jul 14, 2020 | 18.33 | 19.39 | 17.96 | 19.38 | 3,244,174 | +1.16(+6.37%) |
Jul 13, 2020 | 21.00 | 21.36 | 17.34 | 18.22 | 8,253,745 | -2.28(-11.12%) |
Jul 10, 2020 | 20.43 | 20.89 | 19.95 | 20.50 | 3,046,300 | -0.25(-1.20%) |
Jul 09, 2020 | 20.78 | 21.61 | 19.64 | 20.75 | 6,276,961 | +0.69(+3.44%) |
Jul 08, 2020 | 19.51 | 20.30 | 19.38 | 20.06 | 5,267,145 | +0.52(+2.66%) |
Jul 07, 2020 | 19.34 | 19.93 | 18.49 | 19.54 | 5,243,200 | -0.39(-1.96%) |
Jul 06, 2020 | 19.17 | 20.01 | 18.87 | 19.93 | 8,103,700 | +2.57(+14.80%) |
Jul 02, 2020 | 16.79 | 17.58 | 16.55 | 17.36 | 4,437,200 | +1.25(+7.76%) |