Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.62 | 15.90 | 15.24 | 15.52 | 1,036,508 | +0.05(+0.35%) |
Sep 29, 2020 | 15.57 | 15.57 | 14.92 | 15.47 | 905,317 | -0.18(-1.17%) |
Sep 28, 2020 | 15.46 | 15.76 | 15.34 | 15.65 | 720,492 | +0.58(+3.83%) |
Sep 25, 2020 | 14.61 | 15.12 | 14.53 | 15.07 | 864,753 | +0.33(+2.23%) |
Sep 24, 2020 | 14.31 | 14.94 | 14.16 | 14.74 | 1,168,916 | +0.38(+2.61%) |
Sep 23, 2020 | 14.93 | 15.20 | 14.35 | 14.37 | 840,463 | -0.59(-3.98%) |
Sep 22, 2020 | 15.32 | 15.67 | 14.95 | 14.96 | 1,114,333 | -0.31(-2.04%) |
Sep 21, 2020 | 15.53 | 15.62 | 15.00 | 15.27 | 1,603,748 | -0.56(-3.53%) |
Sep 18, 2020 | 16.53 | 16.59 | 15.73 | 15.83 | 2,711,179 | -0.70(-4.26%) |
Sep 17, 2020 | 16.57 | 16.77 | 16.39 | 16.54 | 948,825 | -0.44(-2.59%) |
Sep 16, 2020 | 17.02 | 17.19 | 16.78 | 16.98 | 876,675 | +0.00(+0.00%) |
Sep 15, 2020 | 16.57 | 17.10 | 16.53 | 16.98 | 909,674 | +0.44(+2.66%) |
Sep 14, 2020 | 15.83 | 16.64 | 15.76 | 16.54 | 1,142,649 | +0.96(+6.17%) |
Sep 11, 2020 | 15.94 | 15.95 | 15.34 | 15.58 | 941,241 | -0.29(-1.85%) |
Sep 10, 2020 | 16.12 | 16.32 | 15.82 | 15.87 | 1,044,942 | -0.26(-1.59%) |
Sep 09, 2020 | 16.52 | 16.69 | 16.04 | 16.13 | 1,001,905 | -0.31(-1.89%) |
Sep 08, 2020 | 16.99 | 16.99 | 16.43 | 16.44 | 1,458,348 | -0.70(-4.06%) |
Sep 04, 2020 | 17.01 | 17.18 | 16.63 | 17.13 | 999,700 | +0.42(+2.52%) |
Sep 03, 2020 | 16.63 | 17.05 | 16.50 | 16.71 | 744,842 | +0.14(+0.82%) |
Sep 02, 2020 | 16.19 | 16.58 | 16.00 | 16.58 | 690,378 | +0.34(+2.06%) |
Sep 01, 2020 | 15.71 | 16.26 | 15.43 | 16.24 | 1,090,303 | +0.41(+2.58%) |
Aug 31, 2020 | 16.01 | 16.04 | 15.66 | 15.83 | 1,324,521 | -0.26(-1.63%) |
Aug 28, 2020 | 16.08 | 16.10 | 15.71 | 16.09 | 542,791 | +0.04(+0.23%) |
Aug 27, 2020 | 15.72 | 16.21 | 15.72 | 16.06 | 543,298 | +0.34(+2.13%) |
Aug 26, 2020 | 16.05 | 16.18 | 15.57 | 15.72 | 654,541 | -0.43(-2.64%) |
Aug 25, 2020 | 16.29 | 16.47 | 15.86 | 16.15 | 750,015 | -0.13(-0.78%) |
Aug 24, 2020 | 15.74 | 16.29 | 15.62 | 16.28 | 1,314,910 | +0.54(+3.46%) |
Aug 21, 2020 | 15.84 | 16.04 | 15.61 | 15.73 | 899,761 | -0.15(-0.97%) |
Aug 20, 2020 | 15.76 | 16.29 | 15.71 | 15.89 | 708,481 | -0.05(-0.28%) |
Aug 19, 2020 | 16.48 | 16.58 | 15.89 | 15.93 | 709,469 | -0.53(-3.19%) |
Aug 18, 2020 | 17.08 | 17.10 | 16.27 | 16.46 | 717,447 | -0.73(-4.27%) |
Aug 17, 2020 | 17.17 | 17.21 | 16.69 | 17.19 | 961,262 | +0.04(+0.21%) |
Aug 14, 2020 | 16.65 | 17.39 | 16.57 | 17.16 | 1,810,556 | +0.34(+2.05%) |
Aug 13, 2020 | 17.20 | 17.50 | 16.77 | 16.81 | 1,288,431 | -0.59(-3.39%) |
Aug 12, 2020 | 17.39 | 17.64 | 17.18 | 17.40 | 1,288,048 | +0.27(+1.59%) |
Aug 11, 2020 | 16.90 | 17.45 | 16.90 | 17.13 | 1,433,003 | +0.50(+3.00%) |
Aug 10, 2020 | 16.64 | 16.99 | 16.43 | 16.63 | 930,989 | +0.06(+0.38%) |
Aug 07, 2020 | 16.11 | 16.57 | 15.90 | 16.57 | 723,097 | +0.40(+2.47%) |
Aug 06, 2020 | 15.92 | 16.31 | 15.73 | 16.17 | 1,168,903 | +0.21(+1.31%) |
Aug 05, 2020 | 16.28 | 16.43 | 15.83 | 15.96 | 923,804 | -0.14(-0.90%) |
Aug 04, 2020 | 15.47 | 16.22 | 15.45 | 16.10 | 1,806,599 | +0.66(+4.28%) |
Aug 03, 2020 | 15.32 | 15.53 | 15.05 | 15.44 | 1,306,212 | -0.02(-0.12%) |
Jul 31, 2020 | 15.48 | 15.59 | 14.92 | 15.46 | 1,747,880 | -0.16(-1.04%) |
Jul 30, 2020 | 15.19 | 15.89 | 14.89 | 15.62 | 1,062,180 | -0.34(-2.16%) |
Jul 29, 2020 | 15.55 | 16.00 | 15.36 | 15.97 | 1,181,955 | +0.34(+2.20%) |
Jul 28, 2020 | 15.13 | 15.73 | 15.08 | 15.62 | 1,786,202 | +0.47(+3.11%) |
Jul 27, 2020 | 15.03 | 15.17 | 14.66 | 15.15 | 2,446,198 | +0.04(+0.24%) |
Jul 24, 2020 | 15.35 | 15.48 | 15.06 | 15.12 | 974,355 | -0.23(-1.48%) |
Jul 23, 2020 | 15.50 | 15.74 | 14.90 | 15.34 | 1,362,183 | -0.38(-2.42%) |
Jul 22, 2020 | 15.07 | 15.81 | 14.95 | 15.72 | 2,385,337 | +0.48(+3.15%) |
Jul 21, 2020 | 15.39 | 15.64 | 15.22 | 15.24 | 2,436,433 | +0.05(+0.36%) |
Jul 20, 2020 | 15.41 | 15.48 | 14.84 | 15.19 | 1,069,393 | -0.30(-1.93%) |
Jul 17, 2020 | 15.55 | 15.57 | 15.15 | 15.49 | 780,587 | -0.07(-0.47%) |
Jul 16, 2020 | 15.83 | 15.89 | 15.48 | 15.56 | 604,374 | -0.41(-2.55%) |
Jul 15, 2020 | 15.67 | 16.03 | 15.37 | 15.97 | 1,701,869 | +0.75(+4.94%) |
Jul 14, 2020 | 15.60 | 15.65 | 14.98 | 15.22 | 930,043 | -0.39(-2.50%) |
Jul 13, 2020 | 16.04 | 16.29 | 15.38 | 15.61 | 2,009,313 | -0.33(-2.05%) |
Jul 10, 2020 | 15.90 | 16.21 | 15.80 | 15.93 | 1,151,570 | +0.04(+0.23%) |
Jul 09, 2020 | 16.11 | 16.19 | 15.78 | 15.90 | 2,294,228 | -0.24(-1.52%) |
Jul 08, 2020 | 16.24 | 16.48 | 15.81 | 16.14 | 1,246,640 | -0.15(-0.95%) |
Jul 07, 2020 | 16.83 | 16.83 | 16.27 | 16.29 | 850,684 | -0.84(-4.92%) |
Jul 06, 2020 | 17.84 | 17.84 | 16.99 | 17.14 | 794,510 | -0.14(-0.79%) |
Jul 02, 2020 | 18.00 | 18.13 | 17.17 | 17.27 | 1,210,164 | -0.17(-0.99%) |