Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.42 | 17.11 | 16.32 | 16.60 | 20,469,502 | +0.02(+0.13%) |
Sep 29, 2020 | 16.33 | 16.98 | 16.33 | 16.58 | 20,195,648 | +0.14(+0.83%) |
Sep 28, 2020 | 15.77 | 16.45 | 15.50 | 16.44 | 15,355,376 | +1.24(+8.17%) |
Sep 25, 2020 | 14.65 | 15.29 | 13.99 | 15.20 | 15,768,840 | +0.63(+4.31%) |
Sep 24, 2020 | 13.86 | 15.15 | 13.83 | 14.57 | 25,351,984 | +0.41(+2.92%) |
Sep 23, 2020 | 15.21 | 15.52 | 14.02 | 14.15 | 14,371,185 | -1.14(-7.45%) |
Sep 22, 2020 | 15.10 | 15.32 | 14.31 | 15.29 | 14,077,347 | +0.53(+3.62%) |
Sep 21, 2020 | 13.95 | 14.78 | 13.66 | 14.76 | 26,178,502 | -0.07(-0.48%) |
Sep 18, 2020 | 15.75 | 15.93 | 14.28 | 14.83 | 17,623,818 | -0.72(-4.66%) |
Sep 17, 2020 | 14.50 | 15.70 | 14.31 | 15.56 | 14,941,956 | -0.07(-0.46%) |
Sep 16, 2020 | 16.31 | 16.50 | 15.57 | 15.63 | 10,998,373 | -0.49(-3.01%) |
Sep 15, 2020 | 15.88 | 16.41 | 15.83 | 16.11 | 11,892,943 | +0.79(+5.14%) |
Sep 14, 2020 | 15.29 | 15.59 | 14.96 | 15.32 | 12,040,090 | +0.91(+6.32%) |
Sep 11, 2020 | 14.78 | 15.22 | 13.95 | 14.41 | 15,122,039 | -0.05(-0.35%) |
Sep 10, 2020 | 15.59 | 15.81 | 14.19 | 14.46 | 19,544,164 | -0.63(-4.15%) |
Sep 09, 2020 | 14.96 | 15.42 | 14.42 | 15.09 | 19,457,486 | +1.15(+8.27%) |
Sep 08, 2020 | 14.46 | 15.35 | 13.90 | 13.94 | 21,894,540 | -2.31(-14.24%) |
Sep 04, 2020 | 16.34 | 17.07 | 14.43 | 16.25 | 27,139,734 | -0.46(-2.77%) |
Sep 03, 2020 | 19.24 | 19.27 | 16.33 | 16.71 | 37,574,520 | -3.44(-17.07%) |
Sep 02, 2020 | 19.30 | 20.41 | 18.80 | 20.15 | 19,034,716 | +1.66(+8.97%) |
Sep 01, 2020 | 17.82 | 18.52 | 17.57 | 18.50 | 10,444,748 | +0.99(+5.63%) |
Aug 31, 2020 | 17.54 | 17.89 | 17.10 | 17.51 | 12,279,407 | -0.05(-0.28%) |
Aug 28, 2020 | 16.72 | 17.57 | 16.62 | 17.56 | 14,226,585 | +0.94(+5.67%) |
Aug 27, 2020 | 17.37 | 17.46 | 16.31 | 16.62 | 18,193,126 | -0.67(-3.90%) |
Aug 26, 2020 | 17.21 | 17.42 | 16.97 | 17.29 | 11,696,873 | +0.19(+1.13%) |
Aug 25, 2020 | 16.59 | 17.10 | 16.59 | 17.10 | 11,688,163 | +0.53(+3.22%) |
Aug 24, 2020 | 16.61 | 16.76 | 16.20 | 16.56 | 11,953,519 | +0.45(+2.77%) |
Aug 21, 2020 | 15.78 | 16.13 | 15.50 | 16.12 | 10,972,745 | +0.35(+2.20%) |
Aug 20, 2020 | 15.71 | 16.01 | 15.43 | 15.77 | 16,761,788 | -0.42(-2.60%) |
Aug 19, 2020 | 16.53 | 16.65 | 16.05 | 16.19 | 10,439,043 | -0.32(-1.94%) |
Aug 18, 2020 | 16.99 | 17.08 | 16.35 | 16.51 | 11,594,606 | -0.28(-1.65%) |
Aug 17, 2020 | 16.58 | 16.99 | 16.50 | 16.79 | 11,926,793 | +0.61(+3.78%) |
Aug 14, 2020 | 16.38 | 16.78 | 16.04 | 16.18 | 12,205,330 | -0.06(-0.35%) |
Aug 13, 2020 | 16.79 | 16.79 | 16.00 | 16.24 | 12,937,375 | -0.55(-3.27%) |
Aug 12, 2020 | 15.64 | 16.87 | 15.51 | 16.78 | 18,723,640 | +1.54(+10.07%) |
Aug 11, 2020 | 15.73 | 16.20 | 15.13 | 15.25 | 15,439,597 | -0.52(-3.31%) |
Aug 10, 2020 | 15.86 | 15.96 | 15.08 | 15.77 | 11,820,910 | +0.01(+0.06%) |
Aug 07, 2020 | 16.20 | 16.45 | 15.19 | 15.76 | 18,176,040 | -0.55(-3.40%) |
Aug 06, 2020 | 16.26 | 16.39 | 15.82 | 16.32 | 11,018,845 | -0.06(-0.36%) |
Aug 05, 2020 | 16.36 | 16.57 | 15.99 | 16.38 | 13,060,908 | -0.03(-0.20%) |
Aug 04, 2020 | 15.66 | 16.43 | 15.62 | 16.41 | 12,286,027 | +0.68(+4.30%) |
Aug 03, 2020 | 15.13 | 15.81 | 15.13 | 15.73 | 17,283,638 | +0.88(+5.95%) |
Jul 31, 2020 | 15.22 | 15.22 | 14.21 | 14.85 | 26,759,892 | -0.26(-1.69%) |
Jul 30, 2020 | 14.07 | 15.12 | 14.06 | 15.10 | 26,065,618 | +0.84(+5.85%) |
Jul 29, 2020 | 13.82 | 14.41 | 13.72 | 14.27 | 19,950,092 | +0.87(+6.48%) |
Jul 28, 2020 | 13.99 | 13.99 | 13.33 | 13.40 | 20,903,560 | -0.84(-5.91%) |
Jul 27, 2020 | 13.50 | 14.26 | 13.49 | 14.24 | 18,019,512 | +1.23(+9.47%) |
Jul 24, 2020 | 12.94 | 13.60 | 12.42 | 13.01 | 19,878,472 | -0.65(-4.76%) |
Jul 23, 2020 | 14.31 | 14.69 | 13.28 | 13.66 | 22,884,222 | -0.67(-4.66%) |
Jul 22, 2020 | 14.29 | 14.65 | 13.98 | 14.33 | 14,184,207 | +0.17(+1.20%) |
Jul 21, 2020 | 14.72 | 14.78 | 14.01 | 14.16 | 17,126,422 | -0.31(-2.12%) |
Jul 20, 2020 | 13.69 | 14.53 | 13.40 | 14.46 | 16,969,512 | +0.84(+6.16%) |
Jul 17, 2020 | 13.62 | 13.77 | 13.37 | 13.63 | 12,231,263 | +0.25(+1.85%) |
Jul 16, 2020 | 13.11 | 13.54 | 12.91 | 13.38 | 14,130,724 | -0.17(-1.22%) |
Jul 15, 2020 | 13.96 | 13.97 | 12.91 | 13.54 | 20,589,632 | -0.14(-1.00%) |
Jul 14, 2020 | 12.78 | 13.73 | 12.19 | 13.68 | 25,880,944 | +0.69(+5.30%) |
Jul 13, 2020 | 14.25 | 14.71 | 12.91 | 12.99 | 24,883,984 | -0.68(-4.99%) |
Jul 10, 2020 | 13.84 | 13.96 | 13.26 | 13.67 | 17,047,188 | -0.14(-1.00%) |
Jul 09, 2020 | 13.44 | 14.05 | 12.85 | 13.81 | 25,756,312 | +0.53(+3.98%) |
Jul 08, 2020 | 13.08 | 13.31 | 12.74 | 13.28 | 14,231,665 | +0.53(+4.14%) |
Jul 07, 2020 | 13.08 | 13.39 | 12.68 | 12.76 | 18,011,290 | -0.49(-3.70%) |
Jul 06, 2020 | 12.89 | 13.37 | 12.87 | 13.25 | 22,135,062 | +0.98(+8.02%) |
Jul 02, 2020 | 12.32 | 12.59 | 12.12 | 12.26 | 24,702,026 | +0.44(+3.72%) |