Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.99 | 18.72 | 16.95 | 17.97 | 8,815,209 | +1.09(+6.46%) |
Sep 29, 2020 | 16.98 | 17.32 | 16.51 | 16.88 | 4,166,969 | +0.00(+0.00%) |
Sep 28, 2020 | 15.83 | 16.91 | 15.70 | 16.88 | 4,478,757 | +1.71(+11.27%) |
Sep 25, 2020 | 14.65 | 15.65 | 14.61 | 15.17 | 3,279,100 | +0.56(+3.83%) |
Sep 24, 2020 | 14.80 | 15.11 | 14.05 | 14.61 | 3,742,986 | -0.63(-4.13%) |
Sep 23, 2020 | 16.75 | 17.34 | 15.03 | 15.24 | 4,238,818 | -1.65(-9.77%) |
Sep 22, 2020 | 18.02 | 18.06 | 16.20 | 16.89 | 5,010,464 | -1.03(-5.75%) |
Sep 21, 2020 | 16.50 | 18.14 | 16.33 | 17.92 | 6,846,275 | +0.69(+4.00%) |
Sep 18, 2020 | 14.94 | 17.85 | 14.85 | 17.23 | 17,335,400 | +2.68(+18.42%) |
Sep 17, 2020 | 14.46 | 15.03 | 14.25 | 14.55 | 2,582,637 | -0.36(-2.41%) |
Sep 16, 2020 | 14.32 | 15.42 | 14.15 | 14.91 | 3,289,328 | +0.44(+3.04%) |
Sep 15, 2020 | 14.70 | 15.53 | 14.28 | 14.47 | 3,140,681 | -0.16(-1.09%) |
Sep 14, 2020 | 13.85 | 14.65 | 13.62 | 14.63 | 2,852,215 | +1.16(+8.61%) |
Sep 11, 2020 | 13.99 | 14.32 | 13.30 | 13.47 | 2,249,400 | -0.32(-2.32%) |
Sep 10, 2020 | 14.46 | 14.71 | 13.61 | 13.79 | 2,455,763 | -0.69(-4.77%) |
Sep 09, 2020 | 14.00 | 14.72 | 13.90 | 14.48 | 3,112,574 | +0.94(+6.94%) |
Sep 08, 2020 | 13.92 | 14.39 | 13.20 | 13.54 | 4,098,239 | -0.87(-6.04%) |
Sep 04, 2020 | 15.86 | 16.25 | 13.70 | 14.41 | 6,980,200 | -1.31(-8.33%) |
Sep 03, 2020 | 16.60 | 16.62 | 15.42 | 15.72 | 4,344,258 | -0.76(-4.61%) |
Sep 02, 2020 | 16.44 | 16.55 | 15.47 | 16.48 | 3,546,551 | +0.03(+0.18%) |
Sep 01, 2020 | 15.73 | 16.45 | 15.62 | 16.45 | 2,966,684 | +0.79(+5.04%) |
Aug 31, 2020 | 16.20 | 17.21 | 15.30 | 15.66 | 5,623,879 | -0.65(-3.99%) |
Aug 28, 2020 | 16.32 | 16.46 | 15.55 | 16.31 | 4,947,400 | -0.10(-0.61%) |
Aug 27, 2020 | 16.16 | 16.65 | 15.87 | 16.41 | 1,939,616 | +0.18(+1.11%) |
Aug 26, 2020 | 16.21 | 16.95 | 15.86 | 16.23 | 3,392,559 | -0.07(-0.43%) |
Aug 25, 2020 | 16.48 | 16.50 | 15.76 | 16.30 | 3,061,956 | -0.04(-0.24%) |
Aug 24, 2020 | 17.43 | 17.75 | 15.53 | 16.34 | 4,346,301 | -0.72(-4.22%) |
Aug 21, 2020 | 16.20 | 17.82 | 16.11 | 17.06 | 3,827,600 | +0.70(+4.28%) |
Aug 20, 2020 | 16.80 | 16.88 | 15.82 | 16.36 | 3,610,963 | -0.53(-3.14%) |
Aug 19, 2020 | 17.02 | 18.59 | 16.58 | 16.89 | 8,014,667 | -0.11(-0.65%) |
Aug 18, 2020 | 15.25 | 17.42 | 14.86 | 17.00 | 10,477,091 | +2.75(+19.30%) |
Aug 17, 2020 | 14.19 | 14.85 | 13.73 | 14.25 | 2,513,737 | +0.08(+0.56%) |
Aug 14, 2020 | 14.51 | 15.45 | 13.90 | 14.17 | 4,074,400 | -0.24(-1.67%) |
Aug 13, 2020 | 13.29 | 14.90 | 13.19 | 14.41 | 6,584,628 | +1.20(+9.08%) |
Aug 12, 2020 | 13.05 | 13.27 | 12.79 | 13.21 | 3,144,385 | +0.41(+3.20%) |
Aug 11, 2020 | 13.22 | 13.25 | 12.65 | 12.80 | 3,139,595 | -0.23(-1.77%) |
Aug 10, 2020 | 12.69 | 13.16 | 12.65 | 13.03 | 3,635,900 | +0.49(+3.91%) |
Aug 07, 2020 | 13.00 | 13.03 | 12.16 | 12.54 | 5,871,500 | -0.43(-3.32%) |
Aug 06, 2020 | 12.98 | 14.13 | 12.21 | 12.97 | 11,729,966 | -1.04(-7.42%) |
Aug 05, 2020 | 14.13 | 14.45 | 13.86 | 14.01 | 2,918,146 | -0.11(-0.78%) |
Aug 04, 2020 | 13.76 | 14.79 | 13.57 | 14.12 | 4,425,785 | +0.46(+3.37%) |
Aug 03, 2020 | 12.20 | 13.94 | 11.95 | 13.66 | 5,148,879 | +1.50(+12.34%) |
Jul 31, 2020 | 12.66 | 12.75 | 11.63 | 12.16 | 4,038,200 | -0.42(-3.34%) |
Jul 30, 2020 | 12.20 | 13.70 | 12.03 | 12.58 | 5,132,539 | -0.28(-2.18%) |
Jul 29, 2020 | 15.11 | 15.64 | 11.76 | 12.86 | 13,838,364 | -2.13(-14.21%) |
Jul 28, 2020 | 15.99 | 16.04 | 14.87 | 14.99 | 4,911,221 | -1.23(-7.58%) |
Jul 27, 2020 | 17.26 | 17.28 | 15.76 | 16.22 | 2,811,352 | -0.69(-4.08%) |
Jul 24, 2020 | 16.53 | 17.41 | 15.50 | 16.91 | 3,699,200 | -0.66(-3.76%) |
Jul 23, 2020 | 18.31 | 18.58 | 17.25 | 17.57 | 3,527,827 | -1.14(-6.09%) |
Jul 22, 2020 | 16.78 | 19.67 | 16.71 | 18.71 | 6,468,990 | +1.62(+9.48%) |
Jul 21, 2020 | 16.90 | 18.22 | 16.85 | 17.09 | 3,522,061 | +0.48(+2.89%) |
Jul 20, 2020 | 16.84 | 16.94 | 16.08 | 16.61 | 3,663,502 | -0.38(-2.24%) |
Jul 17, 2020 | 18.13 | 18.69 | 16.41 | 16.99 | 6,541,900 | -0.07(-0.41%) |
Jul 16, 2020 | 17.13 | 19.50 | 17.01 | 17.06 | 12,857,640 | -0.59(-3.34%) |
Jul 15, 2020 | 14.05 | 18.26 | 13.85 | 17.65 | 19,227,912 | +4.56(+34.84%) |
Jul 14, 2020 | 12.20 | 13.37 | 11.88 | 13.09 | 3,186,489 | +0.98(+8.09%) |
Jul 13, 2020 | 14.10 | 14.24 | 12.01 | 12.11 | 5,428,829 | -1.61(-11.73%) |
Jul 10, 2020 | 13.00 | 13.89 | 12.91 | 13.72 | 3,517,900 | +0.71(+5.46%) |
Jul 09, 2020 | 12.95 | 13.68 | 11.80 | 13.01 | 5,845,923 | +0.48(+3.83%) |
Jul 08, 2020 | 11.37 | 12.58 | 11.29 | 12.53 | 4,345,554 | +1.18(+10.40%) |
Jul 07, 2020 | 11.69 | 11.94 | 11.13 | 11.35 | 2,761,669 | -0.46(-3.90%) |
Jul 06, 2020 | 10.75 | 11.90 | 10.65 | 11.81 | 6,578,597 | +1.46(+14.11%) |
Jul 02, 2020 | 10.58 | 10.80 | 9.950 | 10.35 | 2,862,900 | -0.13(-1.24%) |