Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.57 | 14.82 | 14.13 | 14.26 | 4,012,704 | -0.29(-2.01%) |
Sep 29, 2020 | 14.30 | 14.63 | 14.12 | 14.55 | 2,918,768 | +0.20(+1.39%) |
Sep 28, 2020 | 14.13 | 14.43 | 13.93 | 14.35 | 3,711,307 | +0.39(+2.81%) |
Sep 25, 2020 | 13.87 | 14.08 | 13.65 | 13.96 | 4,576,583 | +0.04(+0.31%) |
Sep 24, 2020 | 14.03 | 14.16 | 13.51 | 13.92 | 5,906,281 | -0.10(-0.71%) |
Sep 23, 2020 | 14.73 | 14.95 | 13.99 | 14.02 | 4,091,222 | -0.69(-4.71%) |
Sep 22, 2020 | 14.99 | 15.31 | 14.70 | 14.71 | 2,676,190 | -0.21(-1.39%) |
Sep 21, 2020 | 15.07 | 15.07 | 14.72 | 14.92 | 3,051,061 | -0.32(-2.11%) |
Sep 18, 2020 | 15.39 | 15.45 | 15.07 | 15.24 | 3,483,718 | -0.16(-1.07%) |
Sep 17, 2020 | 15.36 | 15.58 | 15.14 | 15.40 | 2,779,767 | -0.17(-1.10%) |
Sep 16, 2020 | 15.35 | 15.83 | 15.29 | 15.57 | 3,889,852 | +0.32(+2.11%) |
Sep 15, 2020 | 15.64 | 15.72 | 15.22 | 15.25 | 3,360,326 | -0.29(-1.88%) |
Sep 14, 2020 | 15.27 | 15.67 | 15.20 | 15.54 | 4,143,856 | +0.34(+2.25%) |
Sep 11, 2020 | 15.37 | 15.52 | 15.11 | 15.20 | 3,987,417 | -0.10(-0.65%) |
Sep 10, 2020 | 15.69 | 15.77 | 15.30 | 15.30 | 2,892,333 | -0.36(-2.28%) |
Sep 09, 2020 | 15.76 | 15.89 | 15.60 | 15.66 | 2,839,306 | +0.06(+0.41%) |
Sep 08, 2020 | 15.82 | 15.84 | 15.39 | 15.59 | 3,729,262 | -0.41(-2.59%) |
Sep 04, 2020 | 16.09 | 16.22 | 15.58 | 16.01 | 3,812,278 | -0.04(-0.22%) |
Sep 03, 2020 | 16.17 | 16.32 | 15.94 | 16.04 | 3,239,801 | -0.09(-0.58%) |
Sep 02, 2020 | 16.34 | 16.52 | 16.13 | 16.14 | 3,777,158 | -0.21(-1.31%) |
Sep 01, 2020 | 16.45 | 16.45 | 16.14 | 16.35 | 3,898,405 | -0.13(-0.78%) |
Aug 31, 2020 | 16.79 | 16.79 | 16.40 | 16.48 | 2,636,524 | -0.31(-1.87%) |
Aug 28, 2020 | 16.47 | 16.89 | 16.40 | 16.79 | 2,873,114 | +0.39(+2.35%) |
Aug 27, 2020 | 16.21 | 16.48 | 16.14 | 16.41 | 3,435,903 | +0.20(+1.23%) |
Aug 26, 2020 | 16.70 | 16.70 | 16.15 | 16.21 | 4,952,802 | -0.51(-3.07%) |
Aug 25, 2020 | 16.97 | 17.09 | 16.50 | 16.72 | 3,184,151 | -0.19(-1.14%) |
Aug 24, 2020 | 17.07 | 17.15 | 16.85 | 16.92 | 2,886,662 | -0.07(-0.42%) |
Aug 21, 2020 | 17.09 | 17.12 | 16.81 | 16.99 | 3,100,654 | -0.17(-1.00%) |
Aug 20, 2020 | 17.20 | 17.22 | 16.90 | 17.16 | 3,328,731 | -0.09(-0.54%) |
Aug 19, 2020 | 17.41 | 17.57 | 17.21 | 17.25 | 2,219,973 | -0.16(-0.94%) |
Aug 18, 2020 | 17.77 | 17.80 | 17.34 | 17.41 | 2,591,074 | -0.36(-2.01%) |
Aug 17, 2020 | 17.85 | 17.91 | 17.69 | 17.77 | 2,145,525 | -0.06(-0.36%) |
Aug 14, 2020 | 17.76 | 18.09 | 17.76 | 17.84 | 1,615,479 | +0.00(+0.00%) |
Aug 13, 2020 | 17.94 | 18.04 | 17.66 | 17.84 | 2,000,903 | -0.17(-0.95%) |
Aug 12, 2020 | 18.01 | 18.16 | 17.87 | 18.01 | 3,958,144 | +0.24(+1.37%) |
Aug 11, 2020 | 18.12 | 18.34 | 17.69 | 17.76 | 3,507,155 | -0.17(-0.97%) |
Aug 10, 2020 | 17.49 | 17.98 | 17.49 | 17.94 | 4,504,584 | +0.46(+2.62%) |
Aug 07, 2020 | 17.42 | 17.54 | 17.27 | 17.48 | 2,273,500 | -0.08(-0.47%) |
Aug 06, 2020 | 17.33 | 17.63 | 17.24 | 17.56 | 3,834,821 | +0.23(+1.32%) |
Aug 05, 2020 | 17.15 | 17.65 | 17.08 | 17.33 | 4,758,926 | +0.35(+2.08%) |
Aug 04, 2020 | 16.62 | 17.00 | 16.50 | 16.98 | 3,316,406 | +0.26(+1.57%) |
Aug 03, 2020 | 16.50 | 16.88 | 16.33 | 16.72 | 2,001,800 | +0.26(+1.60%) |
Jul 31, 2020 | 16.53 | 16.72 | 16.09 | 16.45 | 2,303,798 | -0.11(-0.67%) |
Jul 30, 2020 | 16.73 | 16.75 | 16.43 | 16.57 | 1,580,472 | -0.41(-2.41%) |
Jul 29, 2020 | 16.50 | 17.02 | 16.38 | 16.97 | 2,871,371 | +0.60(+3.68%) |
Jul 28, 2020 | 16.39 | 16.57 | 16.34 | 16.37 | 3,855,408 | -0.10(-0.63%) |
Jul 27, 2020 | 16.64 | 16.73 | 16.42 | 16.48 | 2,707,807 | -0.15(-0.92%) |
Jul 24, 2020 | 16.76 | 16.90 | 16.57 | 16.63 | 1,969,799 | -0.20(-1.19%) |
Jul 23, 2020 | 16.93 | 16.99 | 16.60 | 16.83 | 2,971,239 | -0.13(-0.78%) |
Jul 22, 2020 | 17.04 | 17.11 | 16.76 | 16.96 | 2,682,928 | -0.31(-1.81%) |
Jul 21, 2020 | 16.55 | 17.36 | 16.55 | 17.27 | 6,731,320 | +0.92(+5.64%) |
Jul 20, 2020 | 16.43 | 16.69 | 16.32 | 16.35 | 3,504,376 | -0.04(-0.25%) |
Jul 17, 2020 | 16.56 | 16.93 | 16.33 | 16.39 | 6,409,892 | -0.06(-0.38%) |
Jul 16, 2020 | 16.40 | 16.64 | 16.00 | 16.45 | 4,004,047 | -0.03(-0.21%) |
Jul 15, 2020 | 15.99 | 16.56 | 15.92 | 16.49 | 4,907,554 | +0.82(+5.27%) |
Jul 14, 2020 | 15.69 | 15.85 | 15.52 | 15.66 | 3,148,473 | -0.07(-0.44%) |
Jul 13, 2020 | 16.09 | 16.18 | 15.56 | 15.73 | 6,095,388 | -0.31(-1.94%) |
Jul 10, 2020 | 15.71 | 16.07 | 15.57 | 16.05 | 4,196,122 | +0.24(+1.54%) |
Jul 09, 2020 | 16.41 | 16.42 | 15.73 | 15.80 | 5,475,479 | -0.62(-3.80%) |
Jul 08, 2020 | 16.49 | 16.67 | 16.20 | 16.43 | 4,280,265 | +0.03(+0.17%) |
Jul 07, 2020 | 16.16 | 16.75 | 16.04 | 16.40 | 5,245,060 | +0.10(+0.64%) |
Jul 06, 2020 | 16.99 | 17.18 | 15.96 | 16.30 | 5,792,030 | -0.47(-2.81%) |
Jul 02, 2020 | 17.09 | 17.16 | 16.73 | 16.77 | 7,063,462 | -0.15(-0.90%) |