Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.12 | 17.80 | 17.12 | 17.44 | 2,330,338 | +0.31(+1.81%) |
Sep 29, 2020 | 16.71 | 17.19 | 16.22 | 17.13 | 2,007,743 | +0.54(+3.25%) |
Sep 28, 2020 | 16.95 | 17.15 | 16.27 | 16.59 | 1,878,029 | -0.11(-0.66%) |
Sep 25, 2020 | 15.22 | 16.74 | 15.22 | 16.70 | 3,234,800 | +1.47(+9.65%) |
Sep 24, 2020 | 15.43 | 15.64 | 14.83 | 15.23 | 2,287,736 | -0.59(-3.73%) |
Sep 23, 2020 | 15.78 | 16.45 | 15.54 | 15.82 | 2,487,490 | +0.07(+0.44%) |
Sep 22, 2020 | 15.56 | 15.78 | 15.02 | 15.75 | 1,807,763 | +0.34(+2.21%) |
Sep 21, 2020 | 15.29 | 15.41 | 14.97 | 15.41 | 1,578,483 | +0.06(+0.39%) |
Sep 18, 2020 | 15.38 | 15.38 | 15.04 | 15.35 | 2,781,500 | +0.09(+0.59%) |
Sep 17, 2020 | 15.17 | 15.32 | 14.95 | 15.26 | 1,595,431 | -0.15(-0.97%) |
Sep 16, 2020 | 14.93 | 15.64 | 14.85 | 15.41 | 2,205,786 | +0.49(+3.28%) |
Sep 15, 2020 | 15.10 | 15.13 | 14.77 | 14.92 | 1,253,968 | -0.05(-0.33%) |
Sep 14, 2020 | 15.25 | 15.55 | 14.73 | 14.97 | 1,496,153 | -0.12(-0.80%) |
Sep 11, 2020 | 15.15 | 15.32 | 14.80 | 15.09 | 1,345,600 | +0.08(+0.53%) |
Sep 10, 2020 | 15.10 | 15.70 | 14.92 | 15.01 | 2,436,177 | -0.05(-0.33%) |
Sep 09, 2020 | 14.52 | 15.13 | 14.45 | 15.06 | 1,739,557 | +0.66(+4.58%) |
Sep 08, 2020 | 13.50 | 14.78 | 13.46 | 14.40 | 1,910,757 | +0.45(+3.23%) |
Sep 04, 2020 | 14.43 | 14.67 | 13.09 | 13.95 | 2,431,100 | -0.68(-4.65%) |
Sep 03, 2020 | 15.24 | 15.29 | 14.34 | 14.63 | 1,911,385 | -0.85(-5.49%) |
Sep 02, 2020 | 15.33 | 15.54 | 14.16 | 15.48 | 2,764,308 | +0.19(+1.24%) |
Sep 01, 2020 | 15.40 | 16.32 | 15.26 | 15.29 | 3,750,496 | +0.06(+0.39%) |
Aug 31, 2020 | 15.18 | 15.32 | 14.82 | 15.23 | 2,289,986 | +0.18(+1.20%) |
Aug 28, 2020 | 14.65 | 15.32 | 14.64 | 15.05 | 2,080,100 | +0.32(+2.17%) |
Aug 27, 2020 | 14.80 | 14.94 | 14.53 | 14.73 | 1,610,403 | +0.06(+0.41%) |
Aug 26, 2020 | 14.60 | 14.94 | 14.45 | 14.67 | 1,448,393 | +0.16(+1.10%) |
Aug 25, 2020 | 14.28 | 14.55 | 13.92 | 14.51 | 2,937,384 | +0.33(+2.33%) |
Aug 24, 2020 | 14.88 | 14.90 | 13.90 | 14.18 | 3,219,250 | -0.56(-3.83%) |
Aug 21, 2020 | 15.31 | 15.46 | 14.71 | 14.74 | 1,967,000 | -0.71(-4.56%) |
Aug 20, 2020 | 14.78 | 15.53 | 14.70 | 15.45 | 1,908,085 | +0.60(+4.04%) |
Aug 19, 2020 | 14.85 | 15.04 | 14.54 | 14.85 | 1,429,000 | -0.13(-0.87%) |
Aug 18, 2020 | 15.04 | 15.17 | 14.65 | 14.98 | 1,565,206 | -0.01(-0.07%) |
Aug 17, 2020 | 14.95 | 15.17 | 14.59 | 14.99 | 2,173,973 | +0.20(+1.35%) |
Aug 14, 2020 | 15.06 | 15.10 | 14.71 | 14.79 | 1,249,600 | -0.22(-1.47%) |
Aug 13, 2020 | 14.70 | 15.11 | 14.17 | 15.01 | 2,745,643 | +0.35(+2.39%) |
Aug 12, 2020 | 14.45 | 14.80 | 14.13 | 14.66 | 3,152,372 | +0.71(+5.09%) |
Aug 11, 2020 | 14.12 | 14.41 | 13.72 | 13.95 | 2,618,030 | -0.53(-3.66%) |
Aug 10, 2020 | 15.00 | 15.09 | 14.10 | 14.48 | 2,582,692 | -0.38(-2.56%) |
Aug 07, 2020 | 14.64 | 14.98 | 14.34 | 14.86 | 4,302,000 | +0.94(+6.75%) |
Aug 06, 2020 | 15.15 | 15.19 | 13.76 | 13.92 | 5,161,045 | -1.17(-7.75%) |
Aug 05, 2020 | 16.17 | 16.83 | 14.77 | 15.09 | 6,997,717 | -2.42(-13.82%) |
Aug 04, 2020 | 17.01 | 17.59 | 16.45 | 17.51 | 5,514,466 | +0.69(+4.10%) |
Aug 03, 2020 | 15.34 | 17.03 | 15.33 | 16.82 | 5,301,590 | +1.80(+11.98%) |
Jul 31, 2020 | 15.08 | 15.08 | 14.26 | 15.02 | 1,780,700 | +0.15(+1.01%) |
Jul 30, 2020 | 14.19 | 14.99 | 13.80 | 14.87 | 1,822,964 | +0.45(+3.12%) |
Jul 29, 2020 | 14.12 | 14.50 | 14.01 | 14.42 | 1,300,682 | +0.39(+2.78%) |
Jul 28, 2020 | 14.08 | 14.48 | 13.91 | 14.03 | 1,945,587 | -0.03(-0.21%) |
Jul 27, 2020 | 13.54 | 14.11 | 13.54 | 14.06 | 2,603,101 | +0.66(+4.93%) |
Jul 24, 2020 | 13.49 | 13.54 | 12.96 | 13.40 | 2,243,400 | -0.29(-2.12%) |
Jul 23, 2020 | 14.08 | 14.26 | 13.52 | 13.69 | 1,091,943 | -0.40(-2.84%) |
Jul 22, 2020 | 14.23 | 14.37 | 13.94 | 14.09 | 1,235,554 | -0.07(-0.49%) |
Jul 21, 2020 | 14.79 | 14.80 | 14.12 | 14.16 | 1,658,695 | -0.54(-3.67%) |
Jul 20, 2020 | 14.18 | 14.72 | 13.99 | 14.70 | 2,423,199 | +0.76(+5.45%) |
Jul 17, 2020 | 13.94 | 14.08 | 13.73 | 13.94 | 1,556,000 | +0.15(+1.09%) |
Jul 16, 2020 | 13.84 | 14.06 | 13.61 | 13.79 | 1,553,859 | -0.19(-1.36%) |
Jul 15, 2020 | 14.28 | 14.33 | 13.79 | 13.98 | 2,172,505 | +0.11(+0.79%) |
Jul 14, 2020 | 14.10 | 14.68 | 13.53 | 13.87 | 3,172,464 | -0.69(-4.74%) |
Jul 13, 2020 | 16.38 | 16.46 | 14.47 | 14.56 | 3,209,702 | -1.52(-9.45%) |
Jul 10, 2020 | 16.50 | 16.59 | 15.65 | 16.08 | 2,711,300 | -0.33(-2.01%) |
Jul 09, 2020 | 15.34 | 16.78 | 15.17 | 16.41 | 7,547,390 | +1.28(+8.46%) |
Jul 08, 2020 | 14.91 | 15.23 | 14.86 | 15.13 | 2,396,299 | +0.31(+2.09%) |
Jul 07, 2020 | 14.38 | 14.88 | 14.23 | 14.82 | 1,734,059 | +0.38(+2.63%) |
Jul 06, 2020 | 14.61 | 14.85 | 14.42 | 14.44 | 1,301,346 | +0.07(+0.49%) |
Jul 02, 2020 | 15.10 | 15.18 | 14.32 | 14.37 | 2,576,300 | -0.61(-4.07%) |