Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.97 | 15.56 | 14.91 | 15.26 | 9,257,876 | +0.22(+1.49%) |
Sep 29, 2020 | 15.55 | 15.70 | 14.91 | 15.03 | 12,904,754 | -0.48(-3.08%) |
Sep 28, 2020 | 16.16 | 16.18 | 15.25 | 15.51 | 14,860,383 | -1.05(-6.36%) |
Sep 25, 2020 | 16.31 | 16.59 | 15.99 | 16.56 | 7,753,189 | +0.24(+1.49%) |
Sep 24, 2020 | 16.28 | 16.54 | 15.91 | 16.32 | 9,751,648 | -0.19(-1.12%) |
Sep 23, 2020 | 16.69 | 16.98 | 16.30 | 16.50 | 7,429,983 | -0.26(-1.57%) |
Sep 22, 2020 | 16.84 | 17.02 | 16.42 | 16.77 | 4,998,554 | -0.09(-0.52%) |
Sep 21, 2020 | 16.02 | 16.90 | 15.97 | 16.86 | 3,478,710 | +0.61(+3.78%) |
Sep 18, 2020 | 16.33 | 16.36 | 15.80 | 16.24 | 6,097,247 | -0.06(-0.36%) |
Sep 17, 2020 | 16.10 | 16.34 | 15.75 | 16.30 | 6,946,326 | +0.02(+0.12%) |
Sep 16, 2020 | 16.36 | 16.73 | 16.17 | 16.28 | 5,029,625 | -0.06(-0.36%) |
Sep 15, 2020 | 16.53 | 16.58 | 16.19 | 16.34 | 3,813,397 | -0.01(-0.06%) |
Sep 14, 2020 | 16.24 | 16.46 | 16.12 | 16.35 | 4,365,607 | +0.35(+2.20%) |
Sep 11, 2020 | 16.37 | 16.55 | 15.68 | 16.00 | 9,211,789 | -0.23(-1.44%) |
Sep 10, 2020 | 16.37 | 16.44 | 15.82 | 16.23 | 8,779,979 | -0.06(-0.36%) |
Sep 09, 2020 | 16.71 | 16.78 | 15.88 | 16.29 | 6,138,455 | -0.20(-1.18%) |
Sep 08, 2020 | 15.98 | 16.60 | 15.47 | 16.49 | 8,261,254 | -0.08(-0.47%) |
Sep 04, 2020 | 16.46 | 16.64 | 15.94 | 16.56 | 11,637,422 | -0.24(-1.45%) |
Sep 03, 2020 | 15.77 | 16.84 | 14.84 | 16.81 | 15,527,790 | +0.72(+4.49%) |
Sep 02, 2020 | 15.98 | 16.11 | 15.51 | 16.09 | 8,289,220 | +0.16(+0.98%) |
Sep 01, 2020 | 16.28 | 16.42 | 15.84 | 15.93 | 6,264,812 | -0.18(-1.09%) |
Aug 31, 2020 | 16.58 | 16.82 | 16.06 | 16.10 | 9,415,846 | -0.57(-3.39%) |
Aug 28, 2020 | 16.78 | 17.11 | 16.64 | 16.67 | 8,715,201 | -0.16(-0.93%) |
Aug 27, 2020 | 16.71 | 16.84 | 16.12 | 16.83 | 7,352,111 | +0.09(+0.52%) |
Aug 26, 2020 | 16.59 | 17.14 | 16.51 | 16.74 | 9,605,613 | +0.13(+0.76%) |
Aug 25, 2020 | 16.89 | 17.21 | 16.50 | 16.61 | 13,961,448 | -0.17(-0.99%) |
Aug 24, 2020 | 17.40 | 17.40 | 16.58 | 16.78 | 9,004,755 | -0.30(-1.77%) |
Aug 21, 2020 | 16.94 | 17.15 | 16.58 | 17.08 | 18,595,292 | -0.53(-2.99%) |
Aug 20, 2020 | 18.40 | 18.44 | 17.47 | 17.61 | 21,175,712 | -1.18(-6.28%) |
Aug 19, 2020 | 19.36 | 19.59 | 17.74 | 18.79 | 41,757,740 | -4.54(-19.45%) |
Aug 18, 2020 | 23.38 | 23.86 | 23.24 | 23.32 | 6,070,084 | -0.06(-0.25%) |
Aug 17, 2020 | 22.78 | 23.40 | 22.32 | 23.38 | 5,205,809 | +1.35(+6.11%) |
Aug 14, 2020 | 22.44 | 22.52 | 21.76 | 22.04 | 5,033,335 | -0.26(-1.18%) |
Aug 13, 2020 | 22.36 | 22.44 | 21.81 | 22.30 | 4,910,010 | -0.08(-0.35%) |
Aug 12, 2020 | 21.73 | 22.43 | 20.86 | 22.38 | 4,890,301 | +0.75(+3.47%) |
Aug 11, 2020 | 21.62 | 22.14 | 21.59 | 21.63 | 4,003,577 | +0.03(+0.14%) |
Aug 10, 2020 | 22.54 | 22.54 | 21.31 | 21.60 | 4,255,443 | -0.95(-4.20%) |
Aug 07, 2020 | 23.11 | 23.42 | 22.45 | 22.54 | 6,528,737 | -0.76(-3.27%) |
Aug 06, 2020 | 23.15 | 23.42 | 22.78 | 23.30 | 5,623,932 | +0.36(+1.57%) |
Aug 05, 2020 | 21.95 | 23.12 | 21.95 | 22.94 | 4,697,342 | +0.98(+4.44%) |
Aug 04, 2020 | 22.34 | 22.45 | 21.75 | 21.97 | 3,758,059 | -0.37(-1.66%) |
Aug 03, 2020 | 22.25 | 22.70 | 21.97 | 22.34 | 3,522,288 | +0.13(+0.57%) |
Jul 31, 2020 | 21.49 | 22.22 | 21.47 | 22.21 | 4,342,992 | +0.96(+4.50%) |
Jul 30, 2020 | 21.26 | 21.27 | 20.76 | 21.26 | 2,188,951 | -0.12(-0.55%) |
Jul 29, 2020 | 21.18 | 21.55 | 21.03 | 21.37 | 2,872,677 | +0.61(+2.96%) |
Jul 28, 2020 | 20.86 | 21.33 | 20.74 | 20.76 | 2,980,345 | -0.26(-1.25%) |
Jul 27, 2020 | 19.93 | 21.14 | 19.70 | 21.02 | 5,075,963 | +1.09(+5.48%) |
Jul 24, 2020 | 19.51 | 20.07 | 19.07 | 19.93 | 3,384,773 | -0.45(-2.20%) |
Jul 23, 2020 | 21.33 | 21.44 | 20.29 | 20.38 | 6,022,529 | -0.85(-4.00%) |
Jul 22, 2020 | 21.15 | 21.37 | 20.92 | 21.23 | 5,676,063 | +0.07(+0.32%) |
Jul 21, 2020 | 21.45 | 21.87 | 21.12 | 21.16 | 4,874,752 | +0.01(+0.05%) |
Jul 20, 2020 | 20.97 | 21.54 | 20.53 | 21.15 | 4,300,801 | +0.67(+3.29%) |
Jul 17, 2020 | 21.01 | 21.33 | 20.47 | 20.47 | 3,701,446 | -0.35(-1.69%) |
Jul 16, 2020 | 20.48 | 20.85 | 19.97 | 20.83 | 4,931,766 | -0.26(-1.25%) |
Jul 15, 2020 | 21.38 | 21.85 | 20.86 | 21.09 | 6,417,391 | +0.42(+2.03%) |
Jul 14, 2020 | 20.96 | 21.05 | 19.54 | 20.67 | 10,361,715 | -0.71(-3.33%) |
Jul 13, 2020 | 21.90 | 22.51 | 21.31 | 21.38 | 6,645,704 | +0.07(+0.32%) |
Jul 10, 2020 | 22.35 | 22.36 | 21.24 | 21.31 | 4,447,558 | -0.73(-3.32%) |
Jul 09, 2020 | 21.68 | 22.11 | 21.48 | 22.05 | 6,195,386 | +0.39(+1.80%) |
Jul 08, 2020 | 20.84 | 21.88 | 20.55 | 21.66 | 10,674,493 | +1.51(+7.51%) |
Jul 07, 2020 | 20.10 | 20.41 | 19.64 | 20.14 | 5,124,306 | +0.11(+0.54%) |
Jul 06, 2020 | 20.82 | 21.18 | 19.76 | 20.04 | 7,708,758 | +0.06(+0.29%) |
Jul 02, 2020 | 19.44 | 20.07 | 19.23 | 19.98 | 5,688,413 | +0.69(+3.59%) |