Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.10 | 18.56 | 17.70 | 18.03 | 6,975,767 | +0.19(+1.06%) |
Sep 29, 2020 | 18.10 | 18.24 | 17.59 | 17.84 | 5,677,681 | -0.46(-2.54%) |
Sep 28, 2020 | 18.24 | 18.79 | 18.01 | 18.30 | 3,880,124 | -0.44(-2.33%) |
Sep 25, 2020 | 19.01 | 19.34 | 18.50 | 18.74 | 5,963,985 | +0.23(+1.23%) |
Sep 24, 2020 | 19.97 | 20.14 | 18.24 | 18.51 | 9,929,396 | -1.02(-5.24%) |
Sep 23, 2020 | 18.06 | 19.82 | 18.05 | 19.53 | 10,321,595 | +2.06(+11.77%) |
Sep 22, 2020 | 17.47 | 18.02 | 17.23 | 17.48 | 6,229,576 | -0.17(-0.97%) |
Sep 21, 2020 | 17.38 | 18.02 | 16.89 | 17.65 | 10,069,814 | +1.23(+7.51%) |
Sep 18, 2020 | 15.78 | 16.45 | 15.55 | 16.41 | 7,109,730 | +0.55(+3.47%) |
Sep 17, 2020 | 16.07 | 16.41 | 15.72 | 15.86 | 7,662,173 | +0.50(+3.27%) |
Sep 16, 2020 | 14.94 | 15.52 | 14.89 | 15.36 | 9,199,430 | -0.03(-0.19%) |
Sep 15, 2020 | 15.03 | 15.58 | 14.80 | 15.39 | 9,105,079 | +0.00(+0.00%) |
Sep 14, 2020 | 16.17 | 16.21 | 15.35 | 15.39 | 7,479,124 | -1.37(-8.20%) |
Sep 11, 2020 | 16.18 | 16.91 | 15.79 | 16.77 | 7,301,970 | +0.39(+2.37%) |
Sep 10, 2020 | 15.51 | 16.49 | 15.41 | 16.38 | 9,730,601 | +0.57(+3.60%) |
Sep 09, 2020 | 16.96 | 16.96 | 15.73 | 15.81 | 8,347,899 | -1.56(-8.96%) |
Sep 08, 2020 | 18.10 | 18.41 | 16.66 | 17.36 | 7,908,016 | +0.27(+1.61%) |
Sep 04, 2020 | 17.02 | 18.22 | 16.85 | 17.09 | 9,562,561 | +0.36(+2.15%) |
Sep 03, 2020 | 16.62 | 17.57 | 16.37 | 16.73 | 9,797,275 | +0.35(+2.14%) |
Sep 02, 2020 | 16.82 | 17.44 | 16.35 | 16.38 | 9,314,157 | -0.05(-0.29%) |
Sep 01, 2020 | 15.33 | 16.81 | 15.33 | 16.42 | 8,463,077 | +0.39(+2.42%) |
Aug 31, 2020 | 16.08 | 16.26 | 15.57 | 16.04 | 7,980,632 | -0.17(-1.05%) |
Aug 28, 2020 | 16.52 | 16.84 | 16.01 | 16.21 | 8,569,618 | -1.19(-6.87%) |
Aug 27, 2020 | 15.99 | 17.83 | 15.99 | 17.40 | 9,732,783 | +0.82(+4.92%) |
Aug 26, 2020 | 17.82 | 17.91 | 16.56 | 16.59 | 7,708,941 | -0.88(-5.05%) |
Aug 25, 2020 | 17.43 | 18.31 | 17.43 | 17.47 | 7,443,103 | +0.09(+0.55%) |
Aug 24, 2020 | 16.60 | 17.46 | 16.60 | 17.37 | 5,979,220 | +0.17(+0.99%) |
Aug 21, 2020 | 17.04 | 17.55 | 16.87 | 17.20 | 9,023,908 | +0.83(+5.10%) |
Aug 20, 2020 | 17.12 | 17.34 | 16.25 | 16.37 | 12,421,646 | -0.80(-4.64%) |
Aug 19, 2020 | 16.26 | 17.35 | 15.98 | 17.16 | 15,481,976 | +1.19(+7.48%) |
Aug 18, 2020 | 14.95 | 16.41 | 14.92 | 15.97 | 10,321,846 | +0.21(+1.32%) |
Aug 17, 2020 | 16.46 | 16.71 | 15.72 | 15.76 | 8,907,376 | -2.29(-12.71%) |
Aug 14, 2020 | 17.93 | 18.60 | 17.71 | 18.06 | 8,903,903 | +0.22(+1.22%) |
Aug 13, 2020 | 18.40 | 18.72 | 17.43 | 17.84 | 14,687,702 | -1.32(-6.88%) |
Aug 12, 2020 | 18.03 | 19.19 | 17.90 | 19.16 | 14,438,526 | -0.24(-1.22%) |
Aug 11, 2020 | 18.41 | 19.49 | 18.02 | 19.39 | 18,731,454 | +2.66(+15.93%) |
Aug 10, 2020 | 16.10 | 16.81 | 15.34 | 16.73 | 10,518,174 | +0.32(+1.97%) |
Aug 07, 2020 | 16.13 | 16.79 | 15.90 | 16.41 | 15,224,846 | +0.97(+6.27%) |
Aug 06, 2020 | 14.64 | 15.86 | 14.64 | 15.44 | 11,908,359 | +0.20(+1.31%) |
Aug 05, 2020 | 14.64 | 15.56 | 14.36 | 15.24 | 13,444,661 | -0.05(-0.31%) |
Aug 04, 2020 | 16.82 | 17.12 | 15.27 | 15.29 | 12,852,864 | -1.55(-9.18%) |
Aug 03, 2020 | 16.69 | 17.36 | 16.51 | 16.83 | 7,763,724 | +0.32(+1.95%) |
Jul 31, 2020 | 16.96 | 17.33 | 16.39 | 16.51 | 8,515,942 | -1.02(-5.84%) |
Jul 30, 2020 | 17.36 | 18.09 | 16.78 | 17.53 | 9,356,725 | +1.10(+6.69%) |
Jul 29, 2020 | 16.00 | 17.11 | 15.99 | 16.43 | 10,801,222 | +0.20(+1.23%) |
Jul 28, 2020 | 16.41 | 16.72 | 15.77 | 16.23 | 7,433,923 | +0.33(+2.09%) |
Jul 27, 2020 | 16.27 | 16.36 | 15.41 | 15.90 | 10,237,878 | -1.74(-9.89%) |
Jul 24, 2020 | 17.92 | 18.25 | 17.55 | 17.65 | 7,550,206 | -0.74(-4.02%) |
Jul 23, 2020 | 17.81 | 19.03 | 17.32 | 18.39 | 11,884,569 | +0.64(+3.63%) |
Jul 22, 2020 | 18.02 | 18.31 | 17.55 | 17.74 | 8,900,176 | -0.81(-4.35%) |
Jul 21, 2020 | 18.13 | 18.84 | 17.83 | 18.55 | 6,424,797 | -0.46(-2.44%) |
Jul 20, 2020 | 19.54 | 19.72 | 18.86 | 19.01 | 4,266,915 | -1.06(-5.29%) |
Jul 17, 2020 | 20.91 | 21.18 | 20.03 | 20.08 | 5,751,604 | -1.40(-6.53%) |
Jul 16, 2020 | 21.21 | 21.85 | 20.79 | 21.48 | 5,714,965 | +0.63(+3.00%) |
Jul 15, 2020 | 21.21 | 21.89 | 20.73 | 20.85 | 4,220,848 | -0.10(-0.50%) |
Jul 14, 2020 | 22.85 | 23.02 | 20.91 | 20.96 | 6,158,995 | -1.74(-7.69%) |
Jul 13, 2020 | 20.56 | 22.76 | 20.44 | 22.70 | 7,651,565 | +1.40(+6.59%) |
Jul 10, 2020 | 20.52 | 21.69 | 20.45 | 21.30 | 4,688,534 | +0.38(+1.81%) |
Jul 09, 2020 | 20.39 | 21.91 | 20.21 | 20.92 | 7,331,561 | +0.28(+1.38%) |
Jul 08, 2020 | 21.34 | 21.61 | 20.49 | 20.63 | 6,916,532 | -1.43(-6.49%) |
Jul 07, 2020 | 23.47 | 23.47 | 21.84 | 22.07 | 5,742,467 | -1.23(-5.29%) |
Jul 06, 2020 | 23.18 | 23.98 | 22.88 | 23.30 | 3,934,179 | -0.88(-3.65%) |
Jul 02, 2020 | 23.99 | 24.23 | 22.99 | 24.18 | 4,657,215 | +0.46(+1.96%) |