Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.29 | 14.61 | 13.89 | 14.13 | 1,682,899 | +0.11(+0.78%) |
Sep 29, 2020 | 14.08 | 14.73 | 13.90 | 14.02 | 1,739,257 | -0.10(-0.71%) |
Sep 28, 2020 | 14.57 | 14.66 | 13.62 | 14.12 | 3,000,471 | -0.34(-2.33%) |
Sep 25, 2020 | 14.68 | 14.77 | 14.26 | 14.46 | 1,669,322 | -0.07(-0.50%) |
Sep 24, 2020 | 14.27 | 15.20 | 14.23 | 14.53 | 3,150,205 | +0.41(+2.90%) |
Sep 23, 2020 | 14.80 | 14.98 | 13.89 | 14.12 | 3,066,178 | -0.62(-4.20%) |
Sep 22, 2020 | 13.94 | 14.82 | 13.73 | 14.74 | 2,610,003 | +0.88(+6.37%) |
Sep 21, 2020 | 13.34 | 14.15 | 13.27 | 13.86 | 2,492,363 | +0.03(+0.20%) |
Sep 18, 2020 | 14.25 | 14.45 | 13.46 | 13.83 | 3,516,472 | -0.39(-2.75%) |
Sep 17, 2020 | 14.31 | 14.64 | 14.04 | 14.22 | 2,721,426 | -0.52(-3.52%) |
Sep 16, 2020 | 14.99 | 15.05 | 14.61 | 14.74 | 2,272,512 | -0.23(-1.52%) |
Sep 15, 2020 | 15.09 | 15.69 | 14.81 | 14.97 | 2,296,158 | -0.20(-1.32%) |
Sep 14, 2020 | 15.73 | 15.73 | 14.70 | 15.17 | 3,720,186 | -0.29(-1.88%) |
Sep 11, 2020 | 15.58 | 15.93 | 15.25 | 15.46 | 2,194,082 | -0.05(-0.29%) |
Sep 10, 2020 | 15.58 | 16.19 | 15.35 | 15.50 | 3,044,815 | +0.08(+0.53%) |
Sep 09, 2020 | 16.21 | 16.47 | 15.16 | 15.42 | 3,797,884 | -0.33(-2.08%) |
Sep 08, 2020 | 16.06 | 16.61 | 15.27 | 15.75 | 4,878,240 | -0.74(-4.49%) |
Sep 04, 2020 | 18.07 | 18.51 | 15.47 | 16.49 | 8,512,355 | -0.59(-3.48%) |
Sep 03, 2020 | 18.61 | 18.81 | 16.37 | 17.08 | 7,283,069 | -1.79(-9.48%) |
Sep 02, 2020 | 20.22 | 20.33 | 17.97 | 18.87 | 5,471,790 | -0.29(-1.52%) |
Sep 01, 2020 | 16.53 | 20.02 | 16.52 | 19.16 | 8,284,676 | +2.59(+15.61%) |
Aug 31, 2020 | 16.60 | 16.90 | 16.02 | 16.57 | 3,254,193 | +0.20(+1.19%) |
Aug 28, 2020 | 17.10 | 17.17 | 16.35 | 16.38 | 3,308,585 | -0.74(-4.32%) |
Aug 27, 2020 | 18.53 | 18.53 | 16.76 | 17.12 | 3,974,424 | -0.93(-5.13%) |
Aug 26, 2020 | 15.88 | 18.46 | 15.88 | 18.04 | 7,029,461 | +2.38(+15.18%) |
Aug 25, 2020 | 16.70 | 17.61 | 15.05 | 15.67 | 6,769,261 | +1.08(+7.39%) |
Aug 24, 2020 | 15.70 | 15.80 | 14.32 | 14.59 | 3,261,255 | -1.02(-6.51%) |
Aug 21, 2020 | 15.41 | 15.76 | 15.22 | 15.60 | 2,622,872 | -0.14(-0.91%) |
Aug 20, 2020 | 15.78 | 16.00 | 15.38 | 15.75 | 2,274,675 | -0.27(-1.66%) |
Aug 19, 2020 | 16.69 | 16.72 | 15.91 | 16.01 | 2,389,677 | -0.76(-4.53%) |
Aug 18, 2020 | 16.76 | 16.92 | 16.10 | 16.77 | 2,344,933 | -0.08(-0.46%) |
Aug 17, 2020 | 17.50 | 17.72 | 16.82 | 16.85 | 1,657,680 | -0.66(-3.75%) |
Aug 14, 2020 | 17.96 | 18.00 | 17.36 | 17.50 | 1,176,057 | -0.47(-2.60%) |
Aug 13, 2020 | 17.36 | 18.00 | 17.02 | 17.97 | 1,687,052 | +0.51(+2.92%) |
Aug 12, 2020 | 17.59 | 17.94 | 17.36 | 17.46 | 1,317,204 | +0.03(+0.16%) |
Aug 11, 2020 | 18.58 | 18.70 | 17.31 | 17.43 | 2,914,844 | -1.21(-6.47%) |
Aug 10, 2020 | 18.77 | 19.33 | 18.43 | 18.64 | 2,228,078 | +0.27(+1.48%) |
Aug 07, 2020 | 18.05 | 18.80 | 17.92 | 18.37 | 2,480,971 | +0.48(+2.69%) |
Aug 06, 2020 | 18.59 | 19.39 | 17.66 | 17.89 | 4,724,815 | -0.25(-1.38%) |
Aug 05, 2020 | 18.36 | 18.49 | 17.92 | 18.14 | 3,100,540 | +0.17(+0.93%) |
Aug 04, 2020 | 18.07 | 18.62 | 17.55 | 17.97 | 3,360,993 | -0.01(-0.04%) |
Aug 03, 2020 | 16.74 | 18.44 | 16.62 | 17.98 | 5,953,672 | +1.31(+7.87%) |
Jul 31, 2020 | 16.95 | 17.16 | 16.25 | 16.67 | 1,849,584 | -0.35(-2.05%) |
Jul 30, 2020 | 16.80 | 17.20 | 16.14 | 17.02 | 1,988,235 | -0.17(-1.01%) |
Jul 29, 2020 | 17.23 | 17.49 | 16.88 | 17.19 | 1,455,156 | +0.41(+2.45%) |
Jul 28, 2020 | 17.30 | 17.56 | 16.70 | 16.78 | 2,365,097 | -0.54(-3.10%) |
Jul 27, 2020 | 16.42 | 17.54 | 16.18 | 17.32 | 2,944,673 | +1.03(+6.30%) |
Jul 24, 2020 | 16.22 | 16.39 | 15.54 | 16.29 | 2,323,447 | +0.09(+0.56%) |
Jul 23, 2020 | 15.88 | 16.92 | 15.88 | 16.20 | 2,919,852 | +0.38(+2.38%) |
Jul 22, 2020 | 16.04 | 16.14 | 15.38 | 15.82 | 1,947,526 | -0.17(-1.05%) |
Jul 21, 2020 | 15.27 | 16.28 | 15.22 | 15.99 | 2,647,832 | +0.80(+5.28%) |
Jul 20, 2020 | 15.07 | 15.22 | 14.85 | 15.19 | 1,432,084 | +0.19(+1.26%) |
Jul 17, 2020 | 15.46 | 15.60 | 14.89 | 15.00 | 2,000,085 | -0.46(-2.98%) |
Jul 16, 2020 | 14.85 | 15.61 | 14.73 | 15.46 | 1,813,944 | +0.50(+3.36%) |
Jul 15, 2020 | 15.36 | 15.40 | 14.55 | 14.96 | 2,275,922 | -0.14(-0.92%) |
Jul 14, 2020 | 13.99 | 15.27 | 13.93 | 15.10 | 3,602,375 | +1.23(+8.85%) |
Jul 13, 2020 | 15.34 | 15.35 | 13.81 | 13.87 | 4,505,091 | -1.40(-9.14%) |
Jul 10, 2020 | 15.39 | 15.71 | 15.19 | 15.27 | 1,959,091 | -0.26(-1.66%) |
Jul 09, 2020 | 15.91 | 16.11 | 15.29 | 15.52 | 1,676,135 | -0.15(-0.98%) |
Jul 08, 2020 | 15.66 | 16.23 | 15.34 | 15.68 | 2,930,525 | +0.40(+2.60%) |
Jul 07, 2020 | 15.87 | 16.10 | 15.11 | 15.28 | 4,812,504 | -0.89(-5.52%) |
Jul 06, 2020 | 16.50 | 17.24 | 15.84 | 16.17 | 6,761,848 | +0.37(+2.34%) |
Jul 02, 2020 | 15.56 | 16.15 | 15.36 | 15.80 | 6,106,753 | +0.49(+3.19%) |