Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.70 | 14.89 | 14.33 | 14.46 | 16,702,134 | -0.04(-0.26%) |
Sep 29, 2020 | 15.20 | 15.24 | 14.38 | 14.50 | 17,040,606 | -0.79(-5.17%) |
Sep 28, 2020 | 15.21 | 15.66 | 15.11 | 15.29 | 12,814,361 | +0.49(+3.33%) |
Sep 25, 2020 | 15.13 | 15.25 | 14.71 | 14.80 | 17,524,284 | -0.65(-4.21%) |
Sep 24, 2020 | 15.19 | 15.88 | 14.81 | 15.45 | 19,118,508 | +0.01(+0.06%) |
Sep 23, 2020 | 16.06 | 16.38 | 15.42 | 15.44 | 11,492,606 | -0.67(-4.15%) |
Sep 22, 2020 | 16.18 | 16.49 | 15.96 | 16.11 | 9,533,869 | +0.06(+0.35%) |
Sep 21, 2020 | 16.83 | 16.91 | 15.89 | 16.05 | 17,325,362 | -1.36(-7.80%) |
Sep 18, 2020 | 17.47 | 17.98 | 17.22 | 17.41 | 20,567,078 | -0.34(-1.94%) |
Sep 17, 2020 | 17.49 | 17.78 | 17.15 | 17.75 | 12,561,952 | -0.07(-0.42%) |
Sep 16, 2020 | 17.23 | 18.02 | 16.94 | 17.83 | 15,254,419 | +0.91(+5.38%) |
Sep 15, 2020 | 16.80 | 17.15 | 16.70 | 16.92 | 11,409,942 | +0.16(+0.94%) |
Sep 14, 2020 | 16.63 | 16.93 | 16.40 | 16.76 | 10,664,178 | +0.15(+0.90%) |
Sep 11, 2020 | 16.51 | 16.70 | 16.26 | 16.61 | 9,288,351 | +0.15(+0.90%) |
Sep 10, 2020 | 17.34 | 17.34 | 16.40 | 16.46 | 17,412,490 | -0.84(-4.84%) |
Sep 09, 2020 | 17.18 | 17.42 | 17.08 | 17.30 | 10,677,301 | +0.21(+1.25%) |
Sep 08, 2020 | 17.57 | 17.68 | 16.67 | 17.09 | 16,861,966 | -0.86(-4.82%) |
Sep 04, 2020 | 17.99 | 18.30 | 17.56 | 17.95 | 16,549,858 | +0.18(+0.99%) |
Sep 03, 2020 | 17.45 | 18.18 | 17.36 | 17.77 | 18,140,060 | +0.33(+1.86%) |
Sep 02, 2020 | 17.23 | 17.47 | 17.06 | 17.45 | 11,697,117 | +0.13(+0.75%) |
Sep 01, 2020 | 17.22 | 17.59 | 17.16 | 17.32 | 10,163,816 | -0.24(-1.35%) |
Aug 31, 2020 | 18.01 | 18.04 | 17.49 | 17.55 | 14,722,806 | -0.38(-2.11%) |
Aug 28, 2020 | 17.36 | 17.97 | 17.33 | 17.93 | 13,659,057 | +0.62(+3.57%) |
Aug 27, 2020 | 17.31 | 17.43 | 17.03 | 17.31 | 9,255,211 | +0.07(+0.43%) |
Aug 26, 2020 | 17.76 | 17.80 | 17.21 | 17.24 | 8,636,282 | -0.54(-3.06%) |
Aug 25, 2020 | 18.44 | 18.45 | 17.65 | 17.79 | 11,922,825 | -0.27(-1.48%) |
Aug 24, 2020 | 17.29 | 18.22 | 17.24 | 18.05 | 9,422,374 | +0.90(+5.22%) |
Aug 21, 2020 | 17.13 | 17.27 | 16.96 | 17.16 | 9,652,605 | -0.18(-1.01%) |
Aug 20, 2020 | 17.91 | 18.08 | 17.33 | 17.33 | 11,086,636 | -0.88(-4.82%) |
Aug 19, 2020 | 18.23 | 18.59 | 18.13 | 18.21 | 8,722,232 | -0.05(-0.25%) |
Aug 18, 2020 | 18.34 | 18.61 | 18.17 | 18.26 | 8,495,099 | -0.22(-1.20%) |
Aug 17, 2020 | 18.42 | 18.69 | 18.34 | 18.48 | 9,375,826 | -0.06(-0.30%) |
Aug 14, 2020 | 18.16 | 18.62 | 18.09 | 18.53 | 7,894,436 | +0.18(+1.01%) |
Aug 13, 2020 | 18.74 | 18.74 | 18.22 | 18.35 | 9,258,586 | -0.45(-2.41%) |
Aug 12, 2020 | 19.08 | 19.17 | 18.29 | 18.80 | 15,768,393 | +0.06(+0.30%) |
Aug 11, 2020 | 19.26 | 19.64 | 18.64 | 18.75 | 13,398,611 | +0.07(+0.40%) |
Aug 10, 2020 | 18.06 | 18.83 | 17.99 | 18.67 | 12,513,583 | +0.54(+3.01%) |
Aug 07, 2020 | 17.72 | 18.15 | 17.56 | 18.13 | 7,671,903 | +0.29(+1.60%) |
Aug 06, 2020 | 17.96 | 18.18 | 17.74 | 17.84 | 7,310,203 | -0.17(-0.92%) |
Aug 05, 2020 | 18.16 | 18.42 | 17.89 | 18.01 | 10,358,500 | +0.25(+1.40%) |
Aug 04, 2020 | 17.25 | 17.88 | 17.18 | 17.76 | 10,982,612 | +0.47(+2.72%) |
Aug 03, 2020 | 16.71 | 17.52 | 16.50 | 17.29 | 10,416,081 | +0.54(+3.20%) |
Jul 31, 2020 | 16.72 | 17.13 | 16.55 | 16.75 | 16,618,793 | -0.28(-1.63%) |
Jul 30, 2020 | 17.59 | 17.69 | 16.81 | 17.03 | 16,852,858 | -0.91(-5.10%) |
Jul 29, 2020 | 17.64 | 17.99 | 17.50 | 17.94 | 8,061,079 | +0.26(+1.46%) |
Jul 28, 2020 | 18.00 | 18.10 | 17.54 | 17.68 | 15,756,759 | -0.49(-2.69%) |
Jul 27, 2020 | 18.19 | 18.22 | 17.68 | 18.17 | 16,264,718 | +0.18(+1.03%) |
Jul 24, 2020 | 18.01 | 18.15 | 17.45 | 17.99 | 18,125,950 | +0.17(+0.93%) |
Jul 23, 2020 | 17.53 | 17.88 | 17.34 | 17.82 | 14,325,307 | +0.12(+0.68%) |
Jul 22, 2020 | 17.82 | 17.96 | 17.46 | 17.70 | 13,702,006 | -0.36(-1.99%) |
Jul 21, 2020 | 17.42 | 18.40 | 17.32 | 18.06 | 20,363,932 | +1.03(+6.07%) |
Jul 20, 2020 | 17.18 | 17.50 | 16.98 | 17.03 | 14,806,989 | -0.17(-0.97%) |
Jul 17, 2020 | 17.51 | 17.71 | 17.04 | 17.19 | 9,553,630 | -0.18(-1.06%) |
Jul 16, 2020 | 17.32 | 17.75 | 17.11 | 17.38 | 10,618,379 | -0.07(-0.42%) |
Jul 15, 2020 | 17.55 | 17.80 | 17.13 | 17.45 | 14,997,871 | +0.47(+2.77%) |
Jul 14, 2020 | 15.95 | 17.03 | 15.81 | 16.98 | 14,641,417 | +0.93(+5.81%) |
Jul 13, 2020 | 16.61 | 16.62 | 16.02 | 16.05 | 11,852,604 | -0.38(-2.31%) |
Jul 10, 2020 | 15.78 | 16.46 | 15.66 | 16.43 | 10,618,970 | +0.61(+3.85%) |
Jul 09, 2020 | 16.62 | 16.84 | 15.78 | 15.82 | 13,010,583 | -0.87(-5.20%) |
Jul 08, 2020 | 16.81 | 17.19 | 16.57 | 16.69 | 10,861,851 | -0.10(-0.61%) |
Jul 07, 2020 | 17.20 | 17.20 | 16.75 | 16.79 | 10,549,787 | -0.53(-3.04%) |
Jul 06, 2020 | 17.06 | 17.48 | 16.91 | 17.31 | 12,416,644 | +0.71(+4.28%) |
Jul 02, 2020 | 16.79 | 17.07 | 16.53 | 16.60 | 11,154,781 | +0.24(+1.47%) |