Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.51 | 14.70 | 14.36 | 14.55 | 2,708,670 | +0.12(+0.84%) |
Sep 29, 2020 | 14.76 | 14.79 | 14.24 | 14.43 | 1,927,082 | -0.34(-2.28%) |
Sep 28, 2020 | 14.61 | 15.04 | 14.48 | 14.77 | 2,040,868 | +0.54(+3.83%) |
Sep 25, 2020 | 13.88 | 14.29 | 13.88 | 14.22 | 1,691,865 | +0.19(+1.36%) |
Sep 24, 2020 | 14.11 | 14.32 | 13.65 | 14.03 | 2,278,291 | -0.06(-0.43%) |
Sep 23, 2020 | 14.63 | 14.88 | 14.09 | 14.09 | 2,686,198 | -0.47(-3.21%) |
Sep 22, 2020 | 14.87 | 15.10 | 14.46 | 14.56 | 2,304,736 | -0.24(-1.64%) |
Sep 21, 2020 | 15.35 | 15.50 | 14.55 | 14.80 | 4,072,881 | -0.99(-6.24%) |
Sep 18, 2020 | 15.96 | 16.02 | 15.64 | 15.79 | 7,077,700 | -0.30(-1.88%) |
Sep 17, 2020 | 15.89 | 16.17 | 15.68 | 16.09 | 2,004,622 | -0.03(-0.21%) |
Sep 16, 2020 | 15.79 | 16.47 | 15.69 | 16.12 | 2,455,641 | +0.40(+2.53%) |
Sep 15, 2020 | 16.30 | 16.49 | 15.62 | 15.73 | 2,720,835 | -0.55(-3.40%) |
Sep 14, 2020 | 16.17 | 16.40 | 15.99 | 16.28 | 2,149,429 | +0.34(+2.11%) |
Sep 11, 2020 | 15.92 | 16.04 | 15.63 | 15.94 | 2,578,746 | +0.09(+0.55%) |
Sep 10, 2020 | 16.26 | 16.68 | 15.84 | 15.85 | 4,313,501 | -0.31(-1.93%) |
Sep 09, 2020 | 16.42 | 16.49 | 15.92 | 16.17 | 2,448,913 | -0.06(-0.37%) |
Sep 08, 2020 | 16.94 | 17.00 | 16.13 | 16.23 | 3,430,521 | -0.98(-5.68%) |
Sep 04, 2020 | 16.36 | 17.28 | 16.17 | 17.20 | 5,345,118 | +1.31(+8.21%) |
Sep 03, 2020 | 16.32 | 16.79 | 15.72 | 15.90 | 3,268,205 | -0.25(-1.55%) |
Sep 02, 2020 | 16.05 | 16.21 | 15.78 | 16.15 | 1,576,408 | +0.12(+0.76%) |
Sep 01, 2020 | 15.82 | 16.39 | 15.73 | 16.03 | 1,749,996 | +0.05(+0.32%) |
Aug 31, 2020 | 16.43 | 16.43 | 15.96 | 15.98 | 2,050,417 | -0.46(-2.79%) |
Aug 28, 2020 | 16.47 | 16.52 | 16.18 | 16.43 | 1,524,945 | +0.15(+0.90%) |
Aug 27, 2020 | 15.95 | 16.43 | 15.95 | 16.29 | 1,993,433 | +0.41(+2.56%) |
Aug 26, 2020 | 16.08 | 16.18 | 15.85 | 15.88 | 1,461,467 | -0.24(-1.50%) |
Aug 25, 2020 | 16.43 | 16.55 | 16.01 | 16.12 | 1,732,975 | -0.11(-0.69%) |
Aug 24, 2020 | 15.34 | 16.24 | 15.23 | 16.24 | 2,679,910 | +0.99(+6.46%) |
Aug 21, 2020 | 15.50 | 15.75 | 15.15 | 15.25 | 1,771,218 | -0.31(-2.00%) |
Aug 20, 2020 | 15.56 | 15.74 | 15.41 | 15.56 | 1,699,535 | -0.19(-1.21%) |
Aug 19, 2020 | 15.72 | 16.07 | 15.60 | 15.75 | 1,435,698 | +0.00(+0.00%) |
Aug 18, 2020 | 16.04 | 16.17 | 15.73 | 15.75 | 1,472,915 | -0.27(-1.67%) |
Aug 17, 2020 | 16.38 | 16.46 | 15.91 | 16.02 | 1,940,117 | -0.45(-2.73%) |
Aug 14, 2020 | 16.12 | 16.62 | 16.02 | 16.47 | 1,555,368 | +0.16(+0.95%) |
Aug 13, 2020 | 16.36 | 16.62 | 16.12 | 16.31 | 2,013,400 | -0.30(-1.82%) |
Aug 12, 2020 | 17.12 | 17.15 | 16.40 | 16.62 | 3,621,074 | -0.10(-0.62%) |
Aug 11, 2020 | 16.75 | 17.06 | 16.63 | 16.72 | 4,595,155 | +0.50(+3.09%) |
Aug 10, 2020 | 15.65 | 16.25 | 15.63 | 16.22 | 2,790,200 | +0.72(+4.63%) |
Aug 07, 2020 | 14.71 | 15.50 | 14.64 | 15.50 | 2,461,914 | +0.66(+4.43%) |
Aug 06, 2020 | 15.23 | 15.36 | 14.80 | 14.84 | 2,169,343 | -0.62(-4.02%) |
Aug 05, 2020 | 14.84 | 15.47 | 14.84 | 15.47 | 2,196,997 | +0.83(+5.67%) |
Aug 04, 2020 | 14.70 | 14.84 | 14.59 | 14.64 | 2,274,616 | -0.12(-0.82%) |
Aug 03, 2020 | 14.90 | 15.03 | 14.69 | 14.76 | 4,047,404 | -0.14(-0.93%) |
Jul 31, 2020 | 14.82 | 14.92 | 14.61 | 14.90 | 3,567,537 | +0.06(+0.41%) |
Jul 30, 2020 | 15.05 | 15.17 | 14.65 | 14.83 | 3,435,524 | -0.64(-4.16%) |
Jul 29, 2020 | 15.74 | 15.96 | 15.02 | 15.48 | 4,615,332 | +0.31(+2.02%) |
Jul 28, 2020 | 15.32 | 15.57 | 15.10 | 15.17 | 2,369,203 | -0.23(-1.49%) |
Jul 27, 2020 | 15.32 | 15.58 | 15.04 | 15.40 | 2,590,104 | -0.03(-0.17%) |
Jul 24, 2020 | 15.59 | 15.68 | 15.36 | 15.43 | 2,504,510 | -0.13(-0.82%) |
Jul 23, 2020 | 15.08 | 15.65 | 15.05 | 15.56 | 3,249,949 | +0.35(+2.29%) |
Jul 22, 2020 | 14.93 | 15.27 | 14.83 | 15.21 | 2,115,401 | +0.07(+0.45%) |
Jul 21, 2020 | 14.68 | 15.34 | 14.68 | 15.14 | 3,047,949 | +0.60(+4.10%) |
Jul 20, 2020 | 14.76 | 14.82 | 14.43 | 14.54 | 2,412,532 | -0.34(-2.29%) |
Jul 17, 2020 | 14.95 | 15.04 | 14.61 | 14.88 | 3,921,757 | -0.08(-0.51%) |
Jul 16, 2020 | 14.81 | 15.30 | 14.53 | 14.96 | 2,521,441 | +0.02(+0.11%) |
Jul 15, 2020 | 14.73 | 15.00 | 14.36 | 14.94 | 2,889,214 | +0.57(+3.97%) |
Jul 14, 2020 | 14.24 | 14.47 | 14.04 | 14.37 | 3,366,588 | +0.14(+0.96%) |
Jul 13, 2020 | 14.20 | 14.48 | 13.91 | 14.24 | 2,922,976 | +0.24(+1.70%) |
Jul 10, 2020 | 13.27 | 14.04 | 13.17 | 14.00 | 2,821,569 | +0.83(+6.27%) |
Jul 09, 2020 | 13.95 | 13.96 | 13.14 | 13.17 | 3,665,635 | -0.83(-5.90%) |
Jul 08, 2020 | 13.70 | 14.07 | 13.58 | 14.00 | 2,328,334 | +0.26(+1.92%) |
Jul 07, 2020 | 14.12 | 14.24 | 13.70 | 13.73 | 3,782,347 | -0.63(-4.38%) |
Jul 06, 2020 | 14.20 | 14.44 | 14.01 | 14.36 | 2,773,495 | +0.66(+4.84%) |
Jul 02, 2020 | 14.06 | 14.34 | 13.67 | 13.70 | 2,567,733 | +0.17(+1.26%) |