Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.60 | 14.80 | 14.24 | 14.37 | 16,807,850 | -0.04(-0.26%) |
Sep 29, 2020 | 15.10 | 15.15 | 14.29 | 14.41 | 17,148,464 | -0.79(-5.17%) |
Sep 28, 2020 | 15.11 | 15.56 | 15.02 | 15.20 | 12,895,469 | +0.49(+3.33%) |
Sep 25, 2020 | 15.04 | 15.16 | 14.61 | 14.71 | 17,635,202 | -0.65(-4.21%) |
Sep 24, 2020 | 15.09 | 15.78 | 14.71 | 15.35 | 19,239,518 | +0.01(+0.06%) |
Sep 23, 2020 | 15.96 | 16.28 | 15.32 | 15.34 | 11,565,348 | -0.67(-4.15%) |
Sep 22, 2020 | 16.08 | 16.39 | 15.86 | 16.01 | 9,594,214 | +0.06(+0.35%) |
Sep 21, 2020 | 16.72 | 16.80 | 15.79 | 15.95 | 17,435,022 | -1.35(-7.79%) |
Sep 18, 2020 | 17.36 | 17.86 | 17.11 | 17.30 | 20,697,258 | -0.34(-1.94%) |
Sep 17, 2020 | 17.38 | 17.67 | 17.04 | 17.64 | 12,641,463 | -0.07(-0.42%) |
Sep 16, 2020 | 17.13 | 17.91 | 16.83 | 17.72 | 15,350,971 | +0.91(+5.38%) |
Sep 15, 2020 | 16.69 | 17.04 | 16.59 | 16.81 | 11,482,160 | +0.16(+0.94%) |
Sep 14, 2020 | 16.53 | 16.82 | 16.29 | 16.65 | 10,731,676 | +0.15(+0.90%) |
Sep 11, 2020 | 16.41 | 16.60 | 16.16 | 16.51 | 9,347,141 | +0.15(+0.90%) |
Sep 10, 2020 | 17.23 | 17.23 | 16.29 | 16.36 | 17,522,700 | -0.83(-4.84%) |
Sep 09, 2020 | 17.07 | 17.31 | 16.97 | 17.19 | 10,744,882 | +0.21(+1.25%) |
Sep 08, 2020 | 17.46 | 17.57 | 16.56 | 16.98 | 16,968,694 | -0.86(-4.82%) |
Sep 04, 2020 | 17.87 | 18.18 | 17.45 | 17.84 | 16,654,609 | +0.18(+0.99%) |
Sep 03, 2020 | 17.34 | 18.07 | 17.25 | 17.66 | 18,254,876 | +0.32(+1.86%) |
Sep 02, 2020 | 17.12 | 17.36 | 16.95 | 17.34 | 11,771,153 | +0.13(+0.75%) |
Sep 01, 2020 | 17.11 | 17.48 | 17.05 | 17.21 | 10,228,147 | -0.24(-1.35%) |
Aug 31, 2020 | 17.89 | 17.93 | 17.38 | 17.44 | 14,815,994 | -0.38(-2.11%) |
Aug 28, 2020 | 17.25 | 17.86 | 17.22 | 17.82 | 13,745,512 | +0.61(+3.57%) |
Aug 27, 2020 | 17.21 | 17.32 | 16.92 | 17.21 | 9,313,792 | +0.07(+0.43%) |
Aug 26, 2020 | 17.65 | 17.68 | 17.11 | 17.13 | 8,690,946 | -0.54(-3.06%) |
Aug 25, 2020 | 18.33 | 18.33 | 17.54 | 17.67 | 11,998,290 | -0.27(-1.48%) |
Aug 24, 2020 | 17.18 | 18.11 | 17.13 | 17.94 | 9,482,013 | +0.89(+5.22%) |
Aug 21, 2020 | 17.02 | 17.16 | 16.86 | 17.05 | 9,713,701 | -0.17(-1.01%) |
Aug 20, 2020 | 17.79 | 17.97 | 17.22 | 17.22 | 11,156,809 | -0.87(-4.82%) |
Aug 19, 2020 | 18.11 | 18.47 | 18.01 | 18.10 | 8,777,439 | -0.05(-0.25%) |
Aug 18, 2020 | 18.22 | 18.49 | 18.06 | 18.14 | 8,548,869 | -0.22(-1.20%) |
Aug 17, 2020 | 18.31 | 18.57 | 18.22 | 18.36 | 9,435,170 | -0.06(-0.30%) |
Aug 14, 2020 | 18.05 | 18.50 | 17.98 | 18.42 | 7,944,404 | +0.18(+1.01%) |
Aug 13, 2020 | 18.62 | 18.62 | 18.11 | 18.23 | 9,317,189 | -0.45(-2.41%) |
Aug 12, 2020 | 18.96 | 19.05 | 18.18 | 18.68 | 15,868,200 | +0.06(+0.30%) |
Aug 11, 2020 | 19.14 | 19.52 | 18.53 | 18.63 | 13,483,418 | +0.07(+0.40%) |
Aug 10, 2020 | 17.95 | 18.71 | 17.88 | 18.55 | 12,592,788 | +0.54(+3.01%) |
Aug 07, 2020 | 17.61 | 18.03 | 17.45 | 18.01 | 7,720,462 | +0.28(+1.60%) |
Aug 06, 2020 | 17.85 | 18.07 | 17.63 | 17.73 | 7,356,473 | -0.17(-0.92%) |
Aug 05, 2020 | 18.04 | 18.31 | 17.77 | 17.89 | 10,424,064 | +0.25(+1.40%) |
Aug 04, 2020 | 17.14 | 17.77 | 17.07 | 17.65 | 11,052,127 | +0.47(+2.72%) |
Aug 03, 2020 | 16.61 | 17.41 | 16.40 | 17.18 | 10,482,010 | +0.53(+3.20%) |
Jul 31, 2020 | 16.62 | 17.03 | 16.44 | 16.65 | 16,723,982 | -0.28(-1.63%) |
Jul 30, 2020 | 17.48 | 17.58 | 16.70 | 16.92 | 16,959,530 | -0.91(-5.10%) |
Jul 29, 2020 | 17.53 | 17.88 | 17.39 | 17.83 | 8,112,102 | +0.26(+1.46%) |
Jul 28, 2020 | 17.89 | 17.99 | 17.43 | 17.57 | 15,856,491 | -0.49(-2.69%) |
Jul 27, 2020 | 18.08 | 18.11 | 17.56 | 18.06 | 16,367,665 | +0.18(+1.03%) |
Jul 24, 2020 | 17.89 | 18.04 | 17.34 | 17.88 | 18,240,678 | +0.17(+0.93%) |
Jul 23, 2020 | 17.42 | 17.77 | 17.23 | 17.71 | 14,415,979 | +0.12(+0.68%) |
Jul 22, 2020 | 17.71 | 17.85 | 17.35 | 17.59 | 13,788,733 | -0.36(-1.99%) |
Jul 21, 2020 | 17.31 | 18.28 | 17.22 | 17.95 | 20,492,826 | +1.03(+6.07%) |
Jul 20, 2020 | 17.07 | 17.39 | 16.88 | 16.92 | 14,900,710 | -0.17(-0.97%) |
Jul 17, 2020 | 17.40 | 17.60 | 16.93 | 17.09 | 9,614,099 | -0.18(-1.06%) |
Jul 16, 2020 | 17.22 | 17.64 | 17.00 | 17.27 | 10,685,588 | -0.07(-0.42%) |
Jul 15, 2020 | 17.44 | 17.68 | 17.02 | 17.34 | 15,092,800 | +0.47(+2.77%) |
Jul 14, 2020 | 15.85 | 16.92 | 15.71 | 16.88 | 14,734,090 | +0.93(+5.81%) |
Jul 13, 2020 | 16.51 | 16.52 | 15.92 | 15.95 | 11,927,625 | -0.38(-2.30%) |
Jul 10, 2020 | 15.68 | 16.35 | 15.56 | 16.32 | 10,686,183 | +0.61(+3.85%) |
Jul 09, 2020 | 16.52 | 16.74 | 15.68 | 15.72 | 13,092,934 | -0.86(-5.20%) |
Jul 08, 2020 | 16.70 | 17.08 | 16.46 | 16.58 | 10,930,601 | -0.10(-0.60%) |
Jul 07, 2020 | 17.10 | 17.10 | 16.65 | 16.68 | 10,616,562 | -0.52(-3.04%) |
Jul 06, 2020 | 16.95 | 17.37 | 16.80 | 17.21 | 12,495,236 | +0.71(+4.28%) |
Jul 02, 2020 | 16.68 | 16.97 | 16.42 | 16.50 | 11,225,385 | +0.24(+1.47%) |