Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.29 | 16.50 | 16.22 | 16.36 | 7,324,251 | +0.10(+0.61%) |
Sep 29, 2020 | 16.31 | 16.47 | 16.10 | 16.26 | 4,679,646 | +0.12(+0.73%) |
Sep 28, 2020 | 16.51 | 16.66 | 16.12 | 16.14 | 5,549,677 | -0.11(-0.67%) |
Sep 25, 2020 | 16.27 | 16.32 | 16.01 | 16.25 | 4,043,976 | +0.03(+0.17%) |
Sep 24, 2020 | 16.12 | 16.38 | 15.73 | 16.22 | 8,256,916 | +0.18(+1.13%) |
Sep 23, 2020 | 16.59 | 16.66 | 16.04 | 16.04 | 6,239,687 | -0.43(-2.63%) |
Sep 22, 2020 | 16.58 | 16.67 | 16.26 | 16.48 | 5,332,229 | -0.11(-0.65%) |
Sep 21, 2020 | 16.64 | 16.74 | 16.24 | 16.58 | 5,175,625 | -0.39(-2.29%) |
Sep 18, 2020 | 16.68 | 17.27 | 16.66 | 16.97 | 12,904,034 | +0.33(+1.95%) |
Sep 17, 2020 | 16.15 | 16.79 | 15.90 | 16.65 | 7,632,070 | +0.33(+2.05%) |
Sep 16, 2020 | 16.09 | 16.38 | 16.01 | 16.31 | 4,811,858 | +0.24(+1.52%) |
Sep 15, 2020 | 16.34 | 16.38 | 15.92 | 16.07 | 4,100,008 | -0.14(-0.89%) |
Sep 14, 2020 | 16.16 | 16.33 | 16.01 | 16.21 | 4,887,032 | +0.14(+0.84%) |
Sep 11, 2020 | 15.72 | 16.12 | 15.59 | 16.08 | 8,044,442 | +0.40(+2.54%) |
Sep 10, 2020 | 15.84 | 15.94 | 15.64 | 15.68 | 3,030,148 | -0.16(-1.03%) |
Sep 09, 2020 | 15.85 | 16.02 | 15.65 | 15.84 | 3,309,102 | +0.12(+0.75%) |
Sep 08, 2020 | 15.81 | 15.83 | 15.54 | 15.73 | 4,721,634 | -0.14(-0.91%) |
Sep 04, 2020 | 16.03 | 16.08 | 15.47 | 15.87 | 4,780,764 | -0.11(-0.68%) |
Sep 03, 2020 | 16.48 | 16.57 | 15.83 | 15.98 | 4,892,469 | -0.44(-2.70%) |
Sep 02, 2020 | 16.19 | 16.48 | 16.01 | 16.42 | 5,499,438 | +0.24(+1.51%) |
Sep 01, 2020 | 15.94 | 16.21 | 15.86 | 16.18 | 4,333,639 | +0.14(+0.90%) |
Aug 31, 2020 | 16.20 | 16.24 | 15.96 | 16.03 | 4,511,200 | -0.14(-0.84%) |
Aug 28, 2020 | 16.16 | 16.22 | 15.87 | 16.17 | 5,286,496 | -0.01(-0.06%) |
Aug 27, 2020 | 16.06 | 16.27 | 15.99 | 16.18 | 3,891,986 | +0.16(+1.02%) |
Aug 26, 2020 | 16.16 | 16.18 | 15.88 | 16.01 | 3,522,131 | -0.14(-0.89%) |
Aug 25, 2020 | 16.41 | 16.41 | 15.94 | 16.16 | 3,143,512 | -0.16(-1.00%) |
Aug 24, 2020 | 16.37 | 16.42 | 16.18 | 16.32 | 4,331,330 | +0.05(+0.28%) |
Aug 21, 2020 | 16.26 | 16.40 | 16.10 | 16.28 | 5,738,644 | +0.06(+0.39%) |
Aug 20, 2020 | 15.72 | 16.32 | 15.59 | 16.21 | 5,726,309 | +0.30(+1.87%) |
Aug 19, 2020 | 16.02 | 16.23 | 15.88 | 15.92 | 2,894,880 | -0.11(-0.68%) |
Aug 18, 2020 | 15.89 | 16.16 | 15.80 | 16.02 | 5,131,581 | +0.06(+0.40%) |
Aug 17, 2020 | 15.90 | 16.08 | 15.79 | 15.96 | 4,704,687 | +0.09(+0.57%) |
Aug 14, 2020 | 16.00 | 16.00 | 15.75 | 15.87 | 4,726,515 | -0.20(-1.24%) |
Aug 13, 2020 | 15.62 | 16.25 | 15.50 | 16.07 | 8,790,844 | +0.48(+3.07%) |
Aug 12, 2020 | 15.35 | 15.92 | 15.15 | 15.59 | 5,695,109 | +0.25(+1.65%) |
Aug 11, 2020 | 16.01 | 16.13 | 15.32 | 15.34 | 6,502,552 | -0.55(-3.47%) |
Aug 10, 2020 | 15.65 | 16.01 | 15.28 | 15.89 | 6,475,211 | +0.39(+2.51%) |
Aug 07, 2020 | 14.84 | 15.63 | 14.79 | 15.50 | 9,551,897 | +0.55(+3.69%) |
Aug 06, 2020 | 13.86 | 15.18 | 13.77 | 14.95 | 10,547,263 | +1.04(+7.47%) |
Aug 05, 2020 | 14.09 | 14.15 | 13.74 | 13.91 | 6,700,129 | -0.06(-0.45%) |
Aug 04, 2020 | 13.65 | 14.03 | 13.53 | 13.97 | 6,161,334 | +0.32(+2.31%) |
Aug 03, 2020 | 13.75 | 13.75 | 13.50 | 13.66 | 3,827,287 | -0.10(-0.72%) |
Jul 31, 2020 | 13.76 | 13.78 | 13.40 | 13.76 | 4,505,091 | -0.04(-0.31%) |
Jul 30, 2020 | 13.76 | 13.85 | 13.55 | 13.80 | 3,548,473 | -0.13(-0.90%) |
Jul 29, 2020 | 13.66 | 13.98 | 13.63 | 13.92 | 4,629,379 | +0.32(+2.37%) |
Jul 28, 2020 | 13.54 | 13.76 | 13.54 | 13.60 | 3,736,895 | -0.04(-0.33%) |
Jul 27, 2020 | 13.77 | 13.78 | 13.44 | 13.65 | 5,955,550 | -0.13(-0.97%) |
Jul 24, 2020 | 14.07 | 14.17 | 13.70 | 13.78 | 4,723,135 | -0.25(-1.79%) |
Jul 23, 2020 | 14.00 | 14.23 | 13.94 | 14.03 | 4,615,718 | +0.07(+0.51%) |
Jul 22, 2020 | 13.64 | 14.07 | 13.32 | 13.96 | 7,505,745 | +0.16(+1.17%) |
Jul 21, 2020 | 13.78 | 14.15 | 13.70 | 13.80 | 5,780,649 | +0.14(+1.05%) |
Jul 20, 2020 | 13.89 | 13.90 | 13.56 | 13.66 | 6,249,108 | -0.33(-2.37%) |
Jul 17, 2020 | 13.31 | 14.06 | 13.22 | 13.99 | 9,207,571 | +0.67(+5.04%) |
Jul 16, 2020 | 13.48 | 13.57 | 13.26 | 13.32 | 4,141,484 | -0.17(-1.26%) |
Jul 15, 2020 | 13.38 | 13.59 | 13.31 | 13.49 | 5,544,997 | +0.28(+2.10%) |
Jul 14, 2020 | 13.06 | 13.41 | 13.02 | 13.21 | 7,334,778 | +0.11(+0.82%) |
Jul 13, 2020 | 12.92 | 13.32 | 12.89 | 13.10 | 7,527,033 | +0.25(+1.95%) |
Jul 10, 2020 | 12.46 | 12.91 | 12.43 | 12.85 | 5,764,091 | +0.39(+3.16%) |
Jul 09, 2020 | 12.79 | 12.86 | 12.32 | 12.46 | 6,234,911 | -0.47(-3.60%) |
Jul 08, 2020 | 12.60 | 12.95 | 12.49 | 12.92 | 7,133,813 | +0.27(+2.12%) |
Jul 07, 2020 | 12.74 | 12.75 | 12.55 | 12.65 | 4,654,648 | -0.30(-2.28%) |
Jul 06, 2020 | 13.23 | 13.47 | 12.83 | 12.95 | 6,176,348 | -0.01(-0.07%) |
Jul 02, 2020 | 13.07 | 13.25 | 12.92 | 12.96 | 5,254,173 | +0.06(+0.49%) |