Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.64 | 15.24 | 14.53 | 14.57 | 8,881,549 | +0.07(+0.50%) |
Sep 29, 2020 | 14.84 | 14.86 | 14.35 | 14.50 | 8,033,448 | -0.46(-3.09%) |
Sep 28, 2020 | 15.09 | 15.43 | 14.73 | 14.96 | 7,844,884 | +0.30(+2.04%) |
Sep 25, 2020 | 14.16 | 14.71 | 14.13 | 14.66 | 5,877,270 | +0.44(+3.12%) |
Sep 24, 2020 | 14.42 | 14.48 | 13.63 | 14.22 | 9,722,113 | -0.33(-2.30%) |
Sep 23, 2020 | 15.09 | 15.61 | 14.55 | 14.55 | 6,737,707 | -0.43(-2.84%) |
Sep 22, 2020 | 14.78 | 15.17 | 14.66 | 14.98 | 5,489,987 | +0.29(+1.97%) |
Sep 21, 2020 | 15.62 | 15.65 | 14.39 | 14.69 | 15,716,179 | -1.33(-8.30%) |
Sep 18, 2020 | 16.32 | 16.45 | 15.85 | 16.02 | 7,761,953 | -0.36(-2.21%) |
Sep 17, 2020 | 16.58 | 16.99 | 16.32 | 16.38 | 6,375,138 | -0.41(-2.43%) |
Sep 16, 2020 | 16.40 | 17.10 | 16.03 | 16.79 | 9,610,527 | +0.43(+2.60%) |
Sep 15, 2020 | 16.16 | 16.74 | 16.13 | 16.36 | 7,209,595 | +0.23(+1.40%) |
Sep 14, 2020 | 15.86 | 16.20 | 15.62 | 16.13 | 7,782,841 | +0.50(+3.18%) |
Sep 11, 2020 | 15.85 | 16.06 | 15.43 | 15.64 | 6,723,195 | -0.18(-1.14%) |
Sep 10, 2020 | 15.92 | 16.33 | 15.74 | 15.82 | 8,777,104 | -0.05(-0.34%) |
Sep 09, 2020 | 16.35 | 16.52 | 15.64 | 15.87 | 14,337,423 | -0.75(-4.52%) |
Sep 08, 2020 | 15.85 | 17.14 | 15.70 | 16.62 | 12,395,916 | +0.44(+2.74%) |
Sep 04, 2020 | 16.30 | 16.51 | 15.34 | 16.18 | 13,712,379 | +0.14(+0.85%) |
Sep 03, 2020 | 16.23 | 16.95 | 15.56 | 16.04 | 16,091,795 | +0.11(+0.68%) |
Sep 02, 2020 | 15.85 | 16.04 | 15.44 | 15.94 | 10,353,622 | +0.02(+0.11%) |
Sep 01, 2020 | 15.93 | 16.35 | 15.66 | 15.92 | 10,619,577 | -0.26(-1.62%) |
Aug 31, 2020 | 16.68 | 16.89 | 16.15 | 16.18 | 10,846,897 | -0.55(-3.30%) |
Aug 28, 2020 | 16.88 | 16.88 | 16.36 | 16.73 | 10,450,127 | +0.16(+0.98%) |
Aug 27, 2020 | 16.51 | 17.37 | 16.34 | 16.57 | 15,173,675 | +0.55(+3.45%) |
Aug 26, 2020 | 16.20 | 16.40 | 15.98 | 16.02 | 5,229,430 | -0.26(-1.61%) |
Aug 25, 2020 | 16.72 | 16.87 | 15.90 | 16.28 | 9,502,177 | -0.20(-1.21%) |
Aug 24, 2020 | 15.53 | 16.76 | 15.41 | 16.48 | 14,774,144 | +1.11(+7.24%) |
Aug 21, 2020 | 15.52 | 15.76 | 15.25 | 15.37 | 6,219,398 | -0.21(-1.34%) |
Aug 20, 2020 | 15.34 | 15.70 | 15.14 | 15.57 | 6,030,590 | +0.02(+0.12%) |
Aug 19, 2020 | 15.81 | 16.42 | 15.53 | 15.56 | 9,719,694 | -0.12(-0.75%) |
Aug 18, 2020 | 15.44 | 15.75 | 15.21 | 15.67 | 6,455,001 | +0.24(+1.52%) |
Aug 17, 2020 | 16.02 | 16.08 | 15.19 | 15.44 | 7,559,784 | -0.63(-3.94%) |
Aug 14, 2020 | 15.75 | 16.18 | 15.59 | 16.07 | 5,869,756 | +0.19(+1.20%) |
Aug 13, 2020 | 15.82 | 16.61 | 15.73 | 15.88 | 7,777,709 | -0.27(-1.68%) |
Aug 12, 2020 | 16.62 | 16.78 | 15.66 | 16.15 | 10,070,358 | -0.17(-1.05%) |
Aug 11, 2020 | 17.69 | 17.69 | 16.19 | 16.32 | 17,975,082 | -0.24(-1.42%) |
Aug 10, 2020 | 15.86 | 16.89 | 15.84 | 16.56 | 15,925,376 | +0.92(+5.90%) |
Aug 07, 2020 | 15.36 | 15.68 | 15.18 | 15.64 | 8,645,782 | +0.02(+0.12%) |
Aug 06, 2020 | 15.66 | 15.97 | 15.24 | 15.62 | 12,101,024 | +0.10(+0.64%) |
Aug 05, 2020 | 15.34 | 15.85 | 14.84 | 15.52 | 17,688,636 | +0.59(+3.94%) |
Aug 04, 2020 | 13.99 | 15.33 | 13.98 | 14.93 | 16,564,094 | +1.02(+7.35%) |
Aug 03, 2020 | 14.24 | 14.30 | 13.26 | 13.91 | 17,499,968 | -0.40(-2.78%) |
Jul 31, 2020 | 14.52 | 14.72 | 13.95 | 14.31 | 13,172,778 | -0.39(-2.65%) |
Jul 30, 2020 | 14.57 | 14.82 | 14.42 | 14.70 | 9,052,562 | -0.19(-1.28%) |
Jul 29, 2020 | 14.99 | 15.13 | 14.60 | 14.89 | 8,877,953 | -0.08(-0.54%) |
Jul 28, 2020 | 14.54 | 15.36 | 14.53 | 14.97 | 11,470,358 | +0.35(+2.41%) |
Jul 27, 2020 | 14.92 | 15.24 | 14.49 | 14.61 | 12,964,641 | -0.29(-1.94%) |
Jul 24, 2020 | 15.21 | 15.21 | 14.62 | 14.90 | 14,073,292 | -0.33(-2.20%) |
Jul 23, 2020 | 14.94 | 16.13 | 14.42 | 15.24 | 27,669,146 | +0.16(+1.08%) |
Jul 22, 2020 | 14.97 | 15.61 | 14.92 | 15.08 | 10,314,024 | +0.01(+0.06%) |
Jul 21, 2020 | 15.29 | 15.56 | 14.97 | 15.07 | 13,306,823 | +0.00(+0.00%) |
Jul 20, 2020 | 15.94 | 16.18 | 15.03 | 15.07 | 11,848,811 | -0.87(-5.45%) |
Jul 17, 2020 | 16.29 | 16.64 | 15.90 | 15.94 | 11,528,114 | -0.41(-2.49%) |
Jul 16, 2020 | 16.47 | 16.89 | 16.09 | 16.34 | 15,798,456 | -1.18(-6.71%) |
Jul 15, 2020 | 16.53 | 17.65 | 16.32 | 17.52 | 28,133,042 | +1.89(+12.10%) |
Jul 14, 2020 | 14.79 | 15.66 | 14.51 | 15.63 | 13,026,214 | +0.50(+3.29%) |
Jul 13, 2020 | 15.91 | 16.13 | 14.90 | 15.13 | 19,787,826 | -0.73(-4.62%) |
Jul 10, 2020 | 14.30 | 15.96 | 14.17 | 15.86 | 22,747,584 | +1.47(+10.18%) |
Jul 09, 2020 | 14.97 | 15.07 | 14.06 | 14.40 | 14,515,551 | -0.72(-4.79%) |
Jul 08, 2020 | 14.71 | 15.24 | 14.34 | 15.12 | 16,113,492 | -0.05(-0.36%) |
Jul 07, 2020 | 15.48 | 15.64 | 15.18 | 15.18 | 12,096,853 | -0.88(-5.47%) |
Jul 06, 2020 | 16.20 | 16.40 | 15.14 | 16.05 | 18,235,384 | +0.31(+1.95%) |
Jul 02, 2020 | 16.83 | 16.94 | 15.75 | 15.75 | 19,725,572 | -0.30(-1.86%) |