Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.87 | 15.69 | 14.86 | 15.54 | 5,066,606 | +0.66(+4.44%) |
Sep 29, 2020 | 15.21 | 15.26 | 14.88 | 14.88 | 4,037,092 | -0.39(-2.55%) |
Sep 28, 2020 | 15.55 | 15.67 | 15.15 | 15.27 | 3,802,997 | -0.03(-0.20%) |
Sep 25, 2020 | 15.12 | 15.51 | 15.02 | 15.30 | 3,501,100 | +0.08(+0.53%) |
Sep 24, 2020 | 15.62 | 15.64 | 15.02 | 15.22 | 5,018,900 | -0.52(-3.30%) |
Sep 23, 2020 | 16.02 | 16.22 | 15.62 | 15.74 | 4,937,043 | -0.30(-1.87%) |
Sep 22, 2020 | 16.57 | 16.72 | 15.85 | 16.04 | 3,722,360 | -0.48(-2.91%) |
Sep 21, 2020 | 16.72 | 16.75 | 16.20 | 16.52 | 3,387,698 | -0.67(-3.90%) |
Sep 18, 2020 | 17.44 | 17.57 | 16.88 | 17.19 | 4,021,500 | -0.19(-1.09%) |
Sep 17, 2020 | 16.94 | 17.68 | 16.58 | 17.38 | 10,330,072 | +0.50(+2.96%) |
Sep 16, 2020 | 16.50 | 17.17 | 16.35 | 16.88 | 9,115,282 | +0.62(+3.81%) |
Sep 15, 2020 | 16.04 | 16.33 | 15.87 | 16.26 | 3,181,317 | +0.35(+2.20%) |
Sep 14, 2020 | 15.50 | 15.92 | 15.41 | 15.91 | 2,658,119 | +0.51(+3.31%) |
Sep 11, 2020 | 15.70 | 15.71 | 15.18 | 15.40 | 3,749,000 | -0.25(-1.60%) |
Sep 10, 2020 | 16.20 | 16.25 | 15.59 | 15.65 | 3,966,571 | -0.51(-3.16%) |
Sep 09, 2020 | 16.25 | 16.30 | 15.92 | 16.16 | 3,688,107 | +0.03(+0.19%) |
Sep 08, 2020 | 16.17 | 16.40 | 15.91 | 16.13 | 2,958,779 | -0.16(-0.98%) |
Sep 04, 2020 | 16.13 | 16.34 | 15.53 | 16.29 | 4,239,400 | +0.32(+2.00%) |
Sep 03, 2020 | 16.34 | 16.74 | 15.88 | 15.97 | 3,898,371 | -0.42(-2.56%) |
Sep 02, 2020 | 16.28 | 16.42 | 15.95 | 16.39 | 3,619,952 | +0.20(+1.24%) |
Sep 01, 2020 | 16.68 | 16.76 | 16.04 | 16.19 | 5,404,234 | -0.43(-2.59%) |
Aug 31, 2020 | 16.86 | 16.89 | 16.53 | 16.62 | 3,890,121 | -0.29(-1.71%) |
Aug 28, 2020 | 16.98 | 17.14 | 16.74 | 16.91 | 3,253,800 | -0.09(-0.53%) |
Aug 27, 2020 | 17.30 | 17.30 | 16.64 | 17.00 | 3,475,614 | -0.26(-1.51%) |
Aug 26, 2020 | 16.88 | 17.35 | 16.82 | 17.26 | 4,204,646 | +0.31(+1.83%) |
Aug 25, 2020 | 17.13 | 17.13 | 16.63 | 16.95 | 3,264,075 | +0.00(+0.00%) |
Aug 24, 2020 | 16.74 | 17.14 | 16.46 | 16.95 | 4,830,546 | +0.56(+3.42%) |
Aug 21, 2020 | 16.99 | 17.08 | 16.31 | 16.39 | 5,394,100 | -0.49(-2.90%) |
Aug 20, 2020 | 16.80 | 17.02 | 16.55 | 16.88 | 5,584,224 | +0.01(+0.06%) |
Aug 19, 2020 | 17.23 | 17.26 | 16.81 | 16.87 | 6,013,723 | -0.46(-2.65%) |
Aug 18, 2020 | 17.89 | 17.95 | 17.11 | 17.33 | 5,049,235 | -0.54(-3.02%) |
Aug 17, 2020 | 17.61 | 17.94 | 17.41 | 17.87 | 3,496,658 | +0.39(+2.23%) |
Aug 14, 2020 | 17.20 | 17.53 | 16.95 | 17.48 | 4,525,100 | +0.29(+1.69%) |
Aug 13, 2020 | 17.30 | 17.73 | 17.15 | 17.19 | 5,225,130 | -0.20(-1.15%) |
Aug 12, 2020 | 17.96 | 18.00 | 17.14 | 17.39 | 4,467,260 | -0.27(-1.53%) |
Aug 11, 2020 | 17.96 | 18.73 | 17.59 | 17.66 | 7,421,421 | -0.06(-0.34%) |
Aug 10, 2020 | 18.33 | 18.68 | 17.65 | 17.72 | 5,247,500 | -0.33(-1.83%) |
Aug 07, 2020 | 19.72 | 19.76 | 17.94 | 18.05 | 9,941,700 | -2.08(-10.33%) |
Aug 06, 2020 | 21.62 | 22.97 | 20.11 | 20.13 | 18,025,416 | +0.67(+3.44%) |
Aug 05, 2020 | 19.25 | 19.54 | 19.12 | 19.46 | 3,007,409 | +0.47(+2.47%) |
Aug 04, 2020 | 18.99 | 19.46 | 18.92 | 18.99 | 2,203,333 | -0.14(-0.73%) |
Aug 03, 2020 | 18.49 | 19.49 | 18.29 | 19.13 | 2,832,567 | +0.86(+4.71%) |
Jul 31, 2020 | 18.68 | 18.80 | 18.18 | 18.27 | 2,600,900 | -0.58(-3.08%) |
Jul 30, 2020 | 18.59 | 18.92 | 18.55 | 18.85 | 2,188,692 | -0.19(-1.00%) |
Jul 29, 2020 | 18.56 | 19.04 | 18.27 | 19.04 | 3,219,771 | +0.25(+1.33%) |
Jul 28, 2020 | 18.50 | 19.36 | 18.35 | 18.79 | 6,032,110 | +0.79(+4.39%) |
Jul 27, 2020 | 17.07 | 18.05 | 17.06 | 18.00 | 5,010,626 | +0.95(+5.57%) |
Jul 24, 2020 | 17.00 | 17.16 | 16.79 | 17.05 | 3,311,300 | +0.03(+0.18%) |
Jul 23, 2020 | 17.39 | 17.43 | 16.99 | 17.02 | 2,945,860 | -0.31(-1.79%) |
Jul 22, 2020 | 17.73 | 17.85 | 17.29 | 17.33 | 2,769,559 | -0.37(-2.09%) |
Jul 21, 2020 | 18.00 | 18.22 | 17.66 | 17.70 | 2,167,833 | -0.14(-0.78%) |
Jul 20, 2020 | 18.11 | 18.14 | 17.71 | 17.84 | 2,204,503 | -0.22(-1.22%) |
Jul 17, 2020 | 18.37 | 18.52 | 18.03 | 18.06 | 2,377,500 | -0.25(-1.37%) |
Jul 16, 2020 | 18.54 | 18.54 | 17.61 | 18.31 | 4,893,869 | -0.34(-1.82%) |
Jul 15, 2020 | 17.81 | 18.73 | 17.81 | 18.65 | 4,074,073 | +1.25(+7.18%) |
Jul 14, 2020 | 17.35 | 17.49 | 16.97 | 17.40 | 3,542,610 | -0.01(-0.06%) |
Jul 13, 2020 | 17.38 | 17.90 | 17.28 | 17.41 | 2,436,201 | +0.22(+1.28%) |
Jul 10, 2020 | 17.05 | 17.33 | 16.93 | 17.19 | 2,692,400 | +0.04(+0.23%) |
Jul 09, 2020 | 17.50 | 17.59 | 16.79 | 17.15 | 3,963,716 | -0.40(-2.28%) |
Jul 08, 2020 | 18.45 | 18.45 | 17.22 | 17.55 | 5,894,640 | -0.88(-4.77%) |
Jul 07, 2020 | 18.71 | 18.96 | 18.43 | 18.43 | 3,242,190 | -0.57(-3.00%) |
Jul 06, 2020 | 18.46 | 19.20 | 18.38 | 19.00 | 3,607,273 | +0.66(+3.60%) |
Jul 02, 2020 | 18.56 | 18.90 | 18.27 | 18.34 | 3,237,000 | -0.08(-0.43%) |