Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.41 | 16.04 | 15.14 | 15.16 | 4,269,767 | -0.01(-0.07%) |
Sep 29, 2020 | 16.17 | 16.17 | 15.01 | 15.17 | 5,831,657 | -1.20(-7.33%) |
Sep 28, 2020 | 16.21 | 16.63 | 15.52 | 16.37 | 4,425,788 | +0.38(+2.34%) |
Sep 25, 2020 | 15.85 | 16.03 | 15.31 | 15.99 | 4,260,600 | +0.19(+1.23%) |
Sep 24, 2020 | 15.76 | 16.54 | 15.21 | 15.80 | 4,094,976 | -0.31(-1.92%) |
Sep 23, 2020 | 16.66 | 17.82 | 16.10 | 16.11 | 5,551,775 | -0.51(-3.07%) |
Sep 22, 2020 | 16.22 | 16.65 | 15.87 | 16.62 | 4,282,244 | +0.34(+2.09%) |
Sep 21, 2020 | 15.85 | 16.29 | 14.82 | 16.28 | 9,145,549 | -0.19(-1.15%) |
Sep 18, 2020 | 15.68 | 16.59 | 15.60 | 16.47 | 24,258,500 | +2.35(+16.64%) |
Sep 17, 2020 | 16.42 | 17.37 | 13.01 | 14.12 | 45,872,888 | -4.99(-26.11%) |
Sep 16, 2020 | 19.05 | 19.20 | 18.23 | 19.11 | 4,674,720 | +0.09(+0.47%) |
Sep 15, 2020 | 18.27 | 19.79 | 17.71 | 19.02 | 6,057,214 | +0.69(+3.76%) |
Sep 14, 2020 | 16.42 | 18.40 | 16.10 | 18.33 | 5,552,557 | +1.80(+10.89%) |
Sep 11, 2020 | 17.55 | 18.13 | 15.50 | 16.53 | 11,556,400 | -1.49(-8.27%) |
Sep 10, 2020 | 18.20 | 19.23 | 17.94 | 18.02 | 5,518,706 | -0.42(-2.28%) |
Sep 09, 2020 | 18.83 | 18.98 | 17.94 | 18.44 | 4,874,212 | -0.33(-1.76%) |
Sep 08, 2020 | 18.77 | 20.17 | 18.69 | 18.77 | 7,371,695 | -0.08(-0.42%) |
Sep 04, 2020 | 18.76 | 19.24 | 17.90 | 18.85 | 6,846,500 | +0.38(+2.06%) |
Sep 03, 2020 | 18.89 | 20.12 | 18.30 | 18.47 | 8,127,108 | -0.40(-2.12%) |
Sep 02, 2020 | 18.30 | 19.42 | 17.72 | 18.87 | 7,665,566 | +0.75(+4.14%) |
Sep 01, 2020 | 16.40 | 18.34 | 16.26 | 18.12 | 7,647,693 | +1.49(+8.96%) |
Aug 31, 2020 | 17.05 | 17.16 | 16.20 | 16.63 | 7,170,541 | -0.91(-5.19%) |
Aug 28, 2020 | 15.24 | 17.59 | 15.02 | 17.54 | 14,769,900 | +2.47(+16.39%) |
Aug 27, 2020 | 14.30 | 15.61 | 14.28 | 15.07 | 7,269,672 | +0.97(+6.88%) |
Aug 26, 2020 | 14.58 | 14.70 | 14.00 | 14.10 | 3,083,421 | -0.50(-3.42%) |
Aug 25, 2020 | 14.72 | 14.94 | 14.05 | 14.60 | 3,838,701 | +0.10(+0.69%) |
Aug 24, 2020 | 13.79 | 14.52 | 13.30 | 14.50 | 4,876,117 | +0.99(+7.33%) |
Aug 21, 2020 | 13.69 | 14.11 | 13.43 | 13.51 | 3,573,100 | -0.26(-1.89%) |
Aug 20, 2020 | 13.62 | 13.95 | 13.40 | 13.77 | 2,241,608 | -0.10(-0.72%) |
Aug 19, 2020 | 14.10 | 14.52 | 13.82 | 13.87 | 2,833,012 | -0.34(-2.39%) |
Aug 18, 2020 | 14.28 | 14.36 | 13.75 | 14.21 | 3,501,598 | -0.16(-1.11%) |
Aug 17, 2020 | 15.16 | 15.33 | 14.22 | 14.37 | 4,547,612 | -0.86(-5.65%) |
Aug 14, 2020 | 15.08 | 15.42 | 14.90 | 15.23 | 3,019,700 | -0.04(-0.26%) |
Aug 13, 2020 | 15.27 | 15.84 | 14.96 | 15.27 | 3,561,162 | -0.27(-1.74%) |
Aug 12, 2020 | 16.40 | 16.46 | 14.93 | 15.54 | 6,744,086 | -0.41(-2.57%) |
Aug 11, 2020 | 15.93 | 16.86 | 15.59 | 15.95 | 12,675,755 | +0.91(+6.05%) |
Aug 10, 2020 | 13.99 | 15.42 | 13.93 | 15.04 | 9,291,774 | +1.37(+10.02%) |
Aug 07, 2020 | 13.28 | 13.71 | 12.82 | 13.67 | 3,892,700 | +0.32(+2.40%) |
Aug 06, 2020 | 12.90 | 13.97 | 12.81 | 13.35 | 5,572,870 | +0.38(+2.93%) |
Aug 05, 2020 | 12.96 | 13.23 | 12.69 | 12.97 | 4,154,194 | +0.27(+2.13%) |
Aug 04, 2020 | 12.17 | 13.14 | 12.16 | 12.70 | 5,311,708 | +0.66(+5.48%) |
Aug 03, 2020 | 12.41 | 12.45 | 11.72 | 12.04 | 4,676,734 | -0.30(-2.43%) |
Jul 31, 2020 | 13.20 | 13.20 | 12.26 | 12.34 | 4,810,100 | -0.84(-6.37%) |
Jul 30, 2020 | 13.25 | 13.41 | 12.89 | 13.18 | 3,577,745 | -0.40(-2.95%) |
Jul 29, 2020 | 12.67 | 13.73 | 12.56 | 13.58 | 6,690,132 | +1.02(+8.12%) |
Jul 28, 2020 | 12.08 | 12.77 | 12.02 | 12.56 | 3,881,352 | +0.28(+2.28%) |
Jul 27, 2020 | 13.34 | 13.37 | 11.95 | 12.28 | 9,826,840 | -1.04(-7.81%) |
Jul 24, 2020 | 12.89 | 13.48 | 12.75 | 13.32 | 4,239,900 | +0.30(+2.30%) |
Jul 23, 2020 | 12.95 | 13.37 | 12.58 | 13.02 | 4,887,036 | +0.04(+0.31%) |
Jul 22, 2020 | 12.85 | 13.76 | 12.72 | 12.98 | 5,156,636 | +0.08(+0.62%) |
Jul 21, 2020 | 12.79 | 13.27 | 12.78 | 12.90 | 5,098,564 | +0.26(+2.06%) |
Jul 20, 2020 | 13.23 | 13.42 | 12.30 | 12.64 | 5,489,201 | -0.63(-4.75%) |
Jul 17, 2020 | 12.87 | 13.36 | 12.73 | 13.27 | 5,369,900 | +0.30(+2.31%) |
Jul 16, 2020 | 12.99 | 13.57 | 12.66 | 12.97 | 7,010,546 | -0.75(-5.47%) |
Jul 15, 2020 | 12.65 | 14.07 | 12.26 | 13.72 | 18,440,942 | +2.12(+18.28%) |
Jul 14, 2020 | 11.67 | 12.09 | 11.36 | 11.60 | 6,283,886 | -0.20(-1.69%) |
Jul 13, 2020 | 12.33 | 12.70 | 11.61 | 11.80 | 6,466,587 | -0.29(-2.40%) |
Jul 10, 2020 | 11.69 | 12.12 | 11.23 | 12.09 | 5,613,100 | +0.30(+2.54%) |
Jul 09, 2020 | 12.44 | 12.50 | 11.62 | 11.79 | 5,652,561 | -0.67(-5.38%) |
Jul 08, 2020 | 12.10 | 12.53 | 11.80 | 12.46 | 5,166,770 | +0.33(+2.72%) |
Jul 07, 2020 | 12.58 | 12.79 | 12.07 | 12.13 | 5,646,985 | -0.81(-6.26%) |
Jul 06, 2020 | 13.09 | 13.18 | 12.26 | 12.94 | 6,838,609 | +0.20(+1.57%) |
Jul 02, 2020 | 13.72 | 13.79 | 12.69 | 12.74 | 7,037,500 | -0.47(-3.56%) |