Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.70 | 14.89 | 14.33 | 14.46 | 16,701,373 | -0.04(-0.26%) |
Sep 29, 2020 | 15.20 | 15.25 | 14.38 | 14.50 | 17,039,828 | -0.79(-5.17%) |
Sep 28, 2020 | 15.21 | 15.66 | 15.12 | 15.29 | 12,813,777 | +0.49(+3.33%) |
Sep 25, 2020 | 15.13 | 15.26 | 14.71 | 14.80 | 17,523,484 | -0.65(-4.21%) |
Sep 24, 2020 | 15.19 | 15.88 | 14.81 | 15.45 | 19,117,636 | +0.01(+0.06%) |
Sep 23, 2020 | 16.06 | 16.38 | 15.42 | 15.44 | 11,492,083 | -0.67(-4.15%) |
Sep 22, 2020 | 16.18 | 16.49 | 15.96 | 16.11 | 9,533,435 | +0.06(+0.35%) |
Sep 21, 2020 | 16.83 | 16.91 | 15.89 | 16.05 | 17,324,572 | -1.36(-7.79%) |
Sep 18, 2020 | 17.47 | 17.98 | 17.22 | 17.41 | 20,566,142 | -0.34(-1.94%) |
Sep 17, 2020 | 17.49 | 17.78 | 17.15 | 17.76 | 12,561,380 | -0.07(-0.42%) |
Sep 16, 2020 | 17.24 | 18.03 | 16.94 | 17.83 | 15,253,723 | +0.91(+5.38%) |
Sep 15, 2020 | 16.80 | 17.15 | 16.70 | 16.92 | 11,409,421 | +0.16(+0.94%) |
Sep 14, 2020 | 16.63 | 16.93 | 16.40 | 16.76 | 10,663,692 | +0.15(+0.90%) |
Sep 11, 2020 | 16.51 | 16.71 | 16.26 | 16.61 | 9,287,928 | +0.15(+0.90%) |
Sep 10, 2020 | 17.34 | 17.34 | 16.40 | 16.46 | 17,411,696 | -0.84(-4.84%) |
Sep 09, 2020 | 17.18 | 17.42 | 17.08 | 17.30 | 10,676,814 | +0.21(+1.25%) |
Sep 08, 2020 | 17.57 | 17.68 | 16.67 | 17.09 | 16,861,198 | -0.86(-4.82%) |
Sep 04, 2020 | 17.99 | 18.30 | 17.56 | 17.95 | 16,549,103 | +0.18(+0.99%) |
Sep 03, 2020 | 17.45 | 18.18 | 17.36 | 17.77 | 18,139,232 | +0.33(+1.86%) |
Sep 02, 2020 | 17.23 | 17.47 | 17.06 | 17.45 | 11,696,583 | +0.13(+0.75%) |
Sep 01, 2020 | 17.22 | 17.59 | 17.16 | 17.32 | 10,163,352 | -0.24(-1.35%) |
Aug 31, 2020 | 18.01 | 18.05 | 17.49 | 17.56 | 14,722,136 | -0.38(-2.11%) |
Aug 28, 2020 | 17.36 | 17.97 | 17.33 | 17.93 | 13,658,435 | +0.62(+3.57%) |
Aug 27, 2020 | 17.32 | 17.43 | 17.03 | 17.32 | 9,254,790 | +0.07(+0.43%) |
Aug 26, 2020 | 17.76 | 17.80 | 17.21 | 17.24 | 8,635,889 | -0.54(-3.06%) |
Aug 25, 2020 | 18.44 | 18.45 | 17.65 | 17.79 | 11,922,282 | -0.27(-1.48%) |
Aug 24, 2020 | 17.29 | 18.22 | 17.24 | 18.05 | 9,421,946 | +0.90(+5.22%) |
Aug 21, 2020 | 17.13 | 17.27 | 16.96 | 17.16 | 9,652,166 | -0.18(-1.01%) |
Aug 20, 2020 | 17.91 | 18.08 | 17.33 | 17.33 | 11,086,132 | -0.88(-4.82%) |
Aug 19, 2020 | 18.23 | 18.59 | 18.13 | 18.21 | 8,721,835 | -0.05(-0.25%) |
Aug 18, 2020 | 18.34 | 18.61 | 18.17 | 18.26 | 8,494,713 | -0.22(-1.20%) |
Aug 17, 2020 | 18.42 | 18.69 | 18.34 | 18.48 | 9,375,399 | -0.06(-0.30%) |
Aug 14, 2020 | 18.17 | 18.62 | 18.09 | 18.53 | 7,894,076 | +0.18(+1.01%) |
Aug 13, 2020 | 18.74 | 18.74 | 18.22 | 18.35 | 9,258,165 | -0.45(-2.41%) |
Aug 12, 2020 | 19.08 | 19.17 | 18.29 | 18.80 | 15,767,676 | +0.06(+0.30%) |
Aug 11, 2020 | 19.26 | 19.64 | 18.65 | 18.75 | 13,398,002 | +0.07(+0.40%) |
Aug 10, 2020 | 18.06 | 18.83 | 17.99 | 18.67 | 12,513,013 | +0.54(+3.01%) |
Aug 07, 2020 | 17.72 | 18.15 | 17.57 | 18.13 | 7,671,554 | +0.29(+1.60%) |
Aug 06, 2020 | 17.96 | 18.18 | 17.74 | 17.84 | 7,309,870 | -0.17(-0.92%) |
Aug 05, 2020 | 18.16 | 18.42 | 17.89 | 18.01 | 10,358,029 | +0.25(+1.40%) |
Aug 04, 2020 | 17.25 | 17.88 | 17.18 | 17.76 | 10,982,112 | +0.47(+2.72%) |
Aug 03, 2020 | 16.72 | 17.52 | 16.50 | 17.29 | 10,415,607 | +0.54(+3.20%) |
Jul 31, 2020 | 16.72 | 17.14 | 16.55 | 16.75 | 16,618,037 | -0.28(-1.63%) |
Jul 30, 2020 | 17.59 | 17.69 | 16.81 | 17.03 | 16,852,092 | -0.91(-5.10%) |
Jul 29, 2020 | 17.64 | 17.99 | 17.50 | 17.94 | 8,060,713 | +0.26(+1.46%) |
Jul 28, 2020 | 18.00 | 18.10 | 17.54 | 17.69 | 15,756,042 | -0.49(-2.69%) |
Jul 27, 2020 | 18.19 | 18.22 | 17.68 | 18.17 | 16,263,978 | +0.18(+1.03%) |
Jul 24, 2020 | 18.01 | 18.15 | 17.45 | 17.99 | 18,125,126 | +0.17(+0.93%) |
Jul 23, 2020 | 17.53 | 17.88 | 17.34 | 17.82 | 14,324,655 | +0.12(+0.68%) |
Jul 22, 2020 | 17.82 | 17.96 | 17.46 | 17.70 | 13,701,383 | -0.36(-1.99%) |
Jul 21, 2020 | 17.42 | 18.40 | 17.32 | 18.06 | 20,363,006 | +1.03(+6.07%) |
Jul 20, 2020 | 17.18 | 17.50 | 16.98 | 17.03 | 14,806,315 | -0.17(-0.97%) |
Jul 17, 2020 | 17.51 | 17.71 | 17.04 | 17.20 | 9,553,195 | -0.18(-1.06%) |
Jul 16, 2020 | 17.32 | 17.75 | 17.11 | 17.38 | 10,617,896 | -0.07(-0.42%) |
Jul 15, 2020 | 17.55 | 17.80 | 17.13 | 17.45 | 14,997,188 | +0.47(+2.77%) |
Jul 14, 2020 | 15.95 | 17.03 | 15.81 | 16.98 | 14,640,751 | +0.93(+5.81%) |
Jul 13, 2020 | 16.61 | 16.62 | 16.02 | 16.05 | 11,852,065 | -0.38(-2.30%) |
Jul 10, 2020 | 15.78 | 16.46 | 15.66 | 16.43 | 10,618,487 | +0.61(+3.85%) |
Jul 09, 2020 | 16.62 | 16.84 | 15.78 | 15.82 | 13,009,991 | -0.87(-5.20%) |
Jul 08, 2020 | 16.81 | 17.19 | 16.57 | 16.69 | 10,861,357 | -0.10(-0.61%) |
Jul 07, 2020 | 17.20 | 17.20 | 16.75 | 16.79 | 10,549,307 | -0.53(-3.04%) |
Jul 06, 2020 | 17.06 | 17.48 | 16.91 | 17.32 | 12,416,079 | +0.71(+4.28%) |
Jul 02, 2020 | 16.79 | 17.08 | 16.53 | 16.60 | 11,154,273 | +0.24(+1.47%) |