Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.22 | 15.53 | 14.40 | 14.47 | 1,455,305 | -0.74(-4.87%) |
Sep 29, 2020 | 15.54 | 15.62 | 14.88 | 15.21 | 972,589 | -0.26(-1.68%) |
Sep 28, 2020 | 15.74 | 16.04 | 15.39 | 15.47 | 1,133,031 | +0.11(+0.72%) |
Sep 25, 2020 | 15.48 | 15.73 | 15.21 | 15.36 | 786,700 | +0.01(+0.07%) |
Sep 24, 2020 | 15.51 | 15.84 | 15.14 | 15.35 | 1,010,785 | -0.41(-2.60%) |
Sep 23, 2020 | 16.40 | 16.59 | 15.74 | 15.76 | 870,662 | -0.75(-4.54%) |
Sep 22, 2020 | 16.13 | 16.62 | 15.49 | 16.51 | 1,071,805 | +0.65(+4.10%) |
Sep 21, 2020 | 16.01 | 16.06 | 15.39 | 15.86 | 1,096,239 | -0.55(-3.35%) |
Sep 18, 2020 | 16.63 | 16.63 | 15.56 | 16.41 | 2,909,900 | -0.02(-0.12%) |
Sep 17, 2020 | 16.00 | 16.64 | 15.68 | 16.43 | 1,205,612 | +0.16(+0.98%) |
Sep 16, 2020 | 16.60 | 16.87 | 16.13 | 16.27 | 1,120,317 | -0.23(-1.39%) |
Sep 15, 2020 | 16.41 | 17.13 | 16.29 | 16.50 | 1,133,595 | +0.17(+1.04%) |
Sep 14, 2020 | 15.24 | 16.51 | 15.24 | 16.33 | 1,295,694 | +1.28(+8.50%) |
Sep 11, 2020 | 15.43 | 15.59 | 14.97 | 15.05 | 1,367,000 | -0.15(-0.99%) |
Sep 10, 2020 | 15.78 | 16.54 | 15.15 | 15.20 | 1,306,297 | -0.53(-3.37%) |
Sep 09, 2020 | 15.25 | 15.83 | 14.77 | 15.73 | 1,989,730 | +0.63(+4.17%) |
Sep 08, 2020 | 14.82 | 15.40 | 14.63 | 15.10 | 1,633,980 | -0.16(-1.05%) |
Sep 04, 2020 | 15.88 | 15.97 | 14.52 | 15.26 | 1,669,500 | -0.38(-2.43%) |
Sep 03, 2020 | 16.57 | 16.57 | 15.48 | 15.64 | 1,258,548 | -1.12(-6.68%) |
Sep 02, 2020 | 17.07 | 17.39 | 16.44 | 16.76 | 1,511,510 | -0.17(-1.00%) |
Sep 01, 2020 | 15.75 | 17.17 | 15.67 | 16.93 | 1,703,951 | +0.87(+5.42%) |
Aug 31, 2020 | 16.36 | 16.64 | 15.43 | 16.06 | 2,344,008 | -0.30(-1.83%) |
Aug 28, 2020 | 16.63 | 16.86 | 16.27 | 16.36 | 1,003,600 | -0.11(-0.67%) |
Aug 27, 2020 | 17.00 | 17.37 | 16.31 | 16.47 | 1,558,400 | -0.56(-3.29%) |
Aug 26, 2020 | 17.59 | 17.72 | 17.00 | 17.03 | 1,382,723 | -0.40(-2.29%) |
Aug 25, 2020 | 17.34 | 17.85 | 16.60 | 17.43 | 3,438,930 | -0.08(-0.46%) |
Aug 24, 2020 | 17.25 | 17.71 | 16.84 | 17.51 | 2,735,817 | -0.16(-0.91%) |
Aug 21, 2020 | 16.99 | 18.12 | 16.91 | 17.67 | 1,663,200 | +0.10(+0.57%) |
Aug 20, 2020 | 17.18 | 17.85 | 17.12 | 17.57 | 774,158 | +0.15(+0.86%) |
Aug 19, 2020 | 17.52 | 17.86 | 17.06 | 17.42 | 1,205,982 | -0.14(-0.83%) |
Aug 18, 2020 | 16.50 | 18.13 | 16.45 | 17.57 | 2,525,036 | +1.05(+6.39%) |
Aug 17, 2020 | 16.83 | 16.94 | 16.48 | 16.51 | 1,082,868 | -0.32(-1.90%) |
Aug 14, 2020 | 16.85 | 17.00 | 16.40 | 16.83 | 1,561,600 | -0.04(-0.24%) |
Aug 13, 2020 | 16.61 | 17.17 | 16.31 | 16.87 | 2,616,971 | +0.27(+1.63%) |
Aug 12, 2020 | 16.25 | 16.75 | 16.06 | 16.60 | 3,027,753 | +0.09(+0.55%) |
Aug 11, 2020 | 15.85 | 17.69 | 15.77 | 16.51 | 4,905,374 | +0.95(+6.11%) |
Aug 10, 2020 | 15.03 | 15.60 | 14.80 | 15.56 | 1,464,049 | +0.58(+3.87%) |
Aug 07, 2020 | 14.46 | 15.94 | 14.19 | 14.98 | 3,939,700 | -0.10(-0.66%) |
Aug 06, 2020 | 14.82 | 15.24 | 14.41 | 15.08 | 2,484,259 | +0.38(+2.59%) |
Aug 05, 2020 | 14.85 | 15.11 | 14.31 | 14.70 | 1,454,583 | -0.01(-0.07%) |
Aug 04, 2020 | 14.40 | 15.40 | 14.34 | 14.71 | 2,840,454 | +0.31(+2.15%) |
Aug 03, 2020 | 13.83 | 14.45 | 13.42 | 14.40 | 1,528,279 | +0.76(+5.57%) |
Jul 31, 2020 | 13.62 | 14.14 | 13.16 | 13.64 | 1,467,300 | -0.04(-0.29%) |
Jul 30, 2020 | 13.68 | 13.76 | 13.02 | 13.68 | 1,244,254 | -0.25(-1.79%) |
Jul 29, 2020 | 13.36 | 14.06 | 13.29 | 13.93 | 707,107 | +0.70(+5.29%) |
Jul 28, 2020 | 13.69 | 13.69 | 13.02 | 13.23 | 1,294,567 | -0.60(-4.34%) |
Jul 27, 2020 | 13.24 | 13.93 | 13.07 | 13.83 | 1,752,554 | +0.66(+5.01%) |
Jul 24, 2020 | 13.71 | 13.74 | 13.05 | 13.17 | 1,341,000 | -0.77(-5.52%) |
Jul 23, 2020 | 14.15 | 14.84 | 13.63 | 13.94 | 1,919,497 | -0.41(-2.86%) |
Jul 22, 2020 | 14.35 | 14.63 | 14.03 | 14.35 | 580,817 | -0.11(-0.76%) |
Jul 21, 2020 | 14.50 | 14.61 | 13.97 | 14.46 | 2,227,146 | +0.11(+0.77%) |
Jul 20, 2020 | 13.77 | 14.60 | 13.60 | 14.35 | 2,433,210 | +0.76(+5.59%) |
Jul 17, 2020 | 13.52 | 13.92 | 13.26 | 13.59 | 2,735,900 | +0.11(+0.82%) |
Jul 16, 2020 | 12.61 | 13.50 | 12.43 | 13.48 | 2,354,107 | +0.61(+4.74%) |
Jul 15, 2020 | 12.71 | 13.00 | 12.30 | 12.87 | 2,871,138 | +0.86(+7.16%) |
Jul 14, 2020 | 12.25 | 12.34 | 11.54 | 12.01 | 2,653,414 | -0.31(-2.52%) |
Jul 13, 2020 | 13.92 | 13.92 | 12.24 | 12.32 | 2,239,160 | -1.46(-10.56%) |
Jul 10, 2020 | 14.33 | 14.44 | 13.34 | 13.78 | 1,931,300 | -0.53(-3.67%) |
Jul 09, 2020 | 15.05 | 15.27 | 14.16 | 14.30 | 1,541,001 | -0.80(-5.30%) |
Jul 08, 2020 | 14.45 | 15.11 | 14.09 | 15.10 | 6,246,381 | +0.62(+4.28%) |
Jul 07, 2020 | 14.10 | 14.97 | 14.05 | 14.48 | 2,919,252 | +0.23(+1.61%) |
Jul 06, 2020 | 14.20 | 14.45 | 13.60 | 14.25 | 1,490,253 | +0.19(+1.35%) |
Jul 02, 2020 | 14.25 | 14.34 | 13.89 | 14.06 | 1,098,300 | +0.07(+0.50%) |