Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.14 | 16.34 | 16.07 | 16.20 | 7,395,682 | +0.10(+0.61%) |
Sep 29, 2020 | 16.16 | 16.31 | 15.94 | 16.10 | 4,725,286 | +0.12(+0.73%) |
Sep 28, 2020 | 16.35 | 16.50 | 15.97 | 15.99 | 5,603,801 | -0.11(-0.67%) |
Sep 25, 2020 | 16.11 | 16.16 | 15.85 | 16.09 | 4,083,415 | +0.03(+0.17%) |
Sep 24, 2020 | 15.97 | 16.22 | 15.58 | 16.07 | 8,337,443 | +0.18(+1.13%) |
Sep 23, 2020 | 16.43 | 16.50 | 15.89 | 15.89 | 6,300,540 | -0.43(-2.63%) |
Sep 22, 2020 | 16.42 | 16.51 | 16.10 | 16.32 | 5,384,233 | -0.11(-0.65%) |
Sep 21, 2020 | 16.48 | 16.58 | 16.08 | 16.42 | 5,226,101 | -0.38(-2.29%) |
Sep 18, 2020 | 16.52 | 17.10 | 16.50 | 16.81 | 13,029,883 | +0.32(+1.95%) |
Sep 17, 2020 | 15.99 | 16.63 | 15.75 | 16.49 | 7,706,503 | +0.33(+2.05%) |
Sep 16, 2020 | 15.93 | 16.22 | 15.86 | 16.16 | 4,858,786 | +0.24(+1.52%) |
Sep 15, 2020 | 16.18 | 16.23 | 15.76 | 15.91 | 4,139,994 | -0.14(-0.89%) |
Sep 14, 2020 | 16.00 | 16.17 | 15.85 | 16.06 | 4,934,694 | +0.13(+0.84%) |
Sep 11, 2020 | 15.56 | 15.97 | 15.44 | 15.92 | 8,122,897 | +0.39(+2.53%) |
Sep 10, 2020 | 15.69 | 15.78 | 15.48 | 15.53 | 3,059,700 | -0.16(-1.03%) |
Sep 09, 2020 | 15.70 | 15.86 | 15.50 | 15.69 | 3,341,375 | +0.12(+0.75%) |
Sep 08, 2020 | 15.65 | 15.68 | 15.39 | 15.57 | 4,767,683 | -0.14(-0.91%) |
Sep 04, 2020 | 15.88 | 15.92 | 15.32 | 15.72 | 4,827,389 | -0.11(-0.68%) |
Sep 03, 2020 | 16.32 | 16.41 | 15.68 | 15.82 | 4,940,184 | -0.44(-2.70%) |
Sep 02, 2020 | 16.03 | 16.32 | 15.86 | 16.26 | 5,553,072 | +0.24(+1.51%) |
Sep 01, 2020 | 15.79 | 16.06 | 15.71 | 16.02 | 4,375,904 | +0.14(+0.90%) |
Aug 31, 2020 | 16.04 | 16.09 | 15.81 | 15.88 | 4,555,197 | -0.13(-0.84%) |
Aug 28, 2020 | 16.00 | 16.07 | 15.72 | 16.01 | 5,338,054 | -0.01(-0.06%) |
Aug 27, 2020 | 15.90 | 16.11 | 15.83 | 16.02 | 3,929,943 | +0.16(+1.02%) |
Aug 26, 2020 | 16.00 | 16.02 | 15.73 | 15.86 | 3,556,481 | -0.14(-0.89%) |
Aug 25, 2020 | 16.25 | 16.25 | 15.79 | 16.00 | 3,174,170 | -0.16(-1.00%) |
Aug 24, 2020 | 16.21 | 16.26 | 16.02 | 16.16 | 4,373,572 | +0.04(+0.28%) |
Aug 21, 2020 | 16.10 | 16.24 | 15.94 | 16.12 | 5,794,611 | +0.06(+0.39%) |
Aug 20, 2020 | 15.56 | 16.16 | 15.44 | 16.06 | 5,782,155 | +0.30(+1.87%) |
Aug 19, 2020 | 15.87 | 16.07 | 15.73 | 15.76 | 2,923,113 | -0.11(-0.68%) |
Aug 18, 2020 | 15.73 | 16.00 | 15.65 | 15.87 | 5,181,627 | +0.06(+0.40%) |
Aug 17, 2020 | 15.74 | 15.92 | 15.64 | 15.81 | 4,750,571 | +0.09(+0.57%) |
Aug 14, 2020 | 15.84 | 15.84 | 15.60 | 15.72 | 4,772,611 | -0.20(-1.24%) |
Aug 13, 2020 | 15.47 | 16.09 | 15.35 | 15.91 | 8,876,578 | +0.47(+3.07%) |
Aug 12, 2020 | 15.20 | 15.77 | 15.01 | 15.44 | 5,750,651 | +0.25(+1.65%) |
Aug 11, 2020 | 15.86 | 15.98 | 15.17 | 15.19 | 6,565,970 | -0.55(-3.47%) |
Aug 10, 2020 | 15.50 | 15.85 | 15.14 | 15.73 | 6,538,362 | +0.38(+2.51%) |
Aug 07, 2020 | 14.70 | 15.48 | 14.64 | 15.35 | 9,645,053 | +0.55(+3.69%) |
Aug 06, 2020 | 13.73 | 15.04 | 13.64 | 14.80 | 10,650,127 | +1.03(+7.47%) |
Aug 05, 2020 | 13.95 | 14.02 | 13.61 | 13.78 | 6,765,473 | -0.06(-0.45%) |
Aug 04, 2020 | 13.52 | 13.89 | 13.40 | 13.84 | 6,221,423 | +0.31(+2.31%) |
Aug 03, 2020 | 13.61 | 13.61 | 13.37 | 13.53 | 3,864,613 | -0.10(-0.72%) |
Jul 31, 2020 | 13.62 | 13.65 | 13.27 | 13.62 | 4,549,028 | -0.04(-0.31%) |
Jul 30, 2020 | 13.63 | 13.72 | 13.42 | 13.67 | 3,583,080 | -0.12(-0.90%) |
Jul 29, 2020 | 13.53 | 13.85 | 13.50 | 13.79 | 4,674,528 | +0.32(+2.37%) |
Jul 28, 2020 | 13.41 | 13.63 | 13.41 | 13.47 | 3,773,340 | -0.04(-0.33%) |
Jul 27, 2020 | 13.64 | 13.65 | 13.31 | 13.51 | 6,013,632 | -0.13(-0.97%) |
Jul 24, 2020 | 13.93 | 14.04 | 13.57 | 13.65 | 4,769,198 | -0.25(-1.79%) |
Jul 23, 2020 | 13.87 | 14.09 | 13.81 | 13.90 | 4,660,733 | +0.07(+0.51%) |
Jul 22, 2020 | 13.51 | 13.93 | 13.20 | 13.82 | 7,578,945 | +0.16(+1.17%) |
Jul 21, 2020 | 13.65 | 14.01 | 13.57 | 13.67 | 5,837,025 | +0.14(+1.05%) |
Jul 20, 2020 | 13.75 | 13.76 | 13.43 | 13.52 | 6,310,053 | -0.33(-2.37%) |
Jul 17, 2020 | 13.18 | 13.93 | 13.09 | 13.85 | 9,297,369 | +0.66(+5.04%) |
Jul 16, 2020 | 13.35 | 13.44 | 13.13 | 13.19 | 4,181,875 | -0.17(-1.26%) |
Jul 15, 2020 | 13.25 | 13.46 | 13.18 | 13.36 | 5,599,075 | +0.27(+2.10%) |
Jul 14, 2020 | 12.94 | 13.28 | 12.89 | 13.08 | 7,406,311 | +0.11(+0.82%) |
Jul 13, 2020 | 12.80 | 13.19 | 12.76 | 12.97 | 7,600,441 | +0.25(+1.95%) |
Jul 10, 2020 | 12.34 | 12.78 | 12.31 | 12.73 | 5,820,306 | +0.39(+3.16%) |
Jul 09, 2020 | 12.66 | 12.74 | 12.20 | 12.34 | 6,295,718 | -0.46(-3.60%) |
Jul 08, 2020 | 12.48 | 12.82 | 12.37 | 12.80 | 7,203,387 | +0.27(+2.12%) |
Jul 07, 2020 | 12.62 | 12.63 | 12.43 | 12.53 | 4,700,044 | -0.29(-2.28%) |
Jul 06, 2020 | 13.11 | 13.34 | 12.71 | 12.82 | 6,236,584 | -0.01(-0.07%) |
Jul 02, 2020 | 12.95 | 13.12 | 12.80 | 12.83 | 5,305,415 | +0.06(+0.49%) |