Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.56 | 14.63 | 14.26 | 14.35 | 19,692,604 | -0.17(-1.19%) |
Sep 29, 2020 | 14.75 | 14.76 | 14.44 | 14.52 | 18,217,894 | -0.42(-2.81%) |
Sep 28, 2020 | 14.98 | 15.07 | 14.88 | 14.94 | 17,586,958 | +0.26(+1.79%) |
Sep 25, 2020 | 14.67 | 14.73 | 14.50 | 14.68 | 17,672,754 | -0.06(-0.39%) |
Sep 24, 2020 | 14.93 | 14.93 | 14.56 | 14.74 | 20,328,886 | -0.03(-0.22%) |
Sep 23, 2020 | 15.34 | 15.37 | 14.74 | 14.77 | 14,770,187 | -0.42(-2.76%) |
Sep 22, 2020 | 15.48 | 15.60 | 15.07 | 15.19 | 12,585,232 | +0.13(+0.87%) |
Sep 21, 2020 | 15.05 | 15.13 | 14.88 | 15.06 | 20,675,142 | -0.46(-2.97%) |
Sep 18, 2020 | 15.81 | 15.87 | 15.51 | 15.52 | 23,623,128 | -0.56(-3.48%) |
Sep 17, 2020 | 16.17 | 16.27 | 15.97 | 16.08 | 19,269,378 | -0.33(-2.00%) |
Sep 16, 2020 | 16.23 | 16.64 | 16.07 | 16.41 | 17,815,848 | +0.25(+1.53%) |
Sep 15, 2020 | 16.39 | 16.57 | 16.13 | 16.16 | 15,570,553 | -0.15(-0.91%) |
Sep 14, 2020 | 16.54 | 16.54 | 16.27 | 16.31 | 11,837,236 | -0.18(-1.10%) |
Sep 11, 2020 | 16.48 | 16.64 | 16.30 | 16.49 | 12,570,540 | +0.12(+0.75%) |
Sep 10, 2020 | 16.90 | 16.93 | 16.35 | 16.36 | 16,903,014 | -0.34(-2.02%) |
Sep 09, 2020 | 16.99 | 17.02 | 16.66 | 16.70 | 13,915,324 | +0.14(+0.84%) |
Sep 08, 2020 | 16.74 | 16.82 | 16.41 | 16.56 | 16,779,764 | -0.32(-1.90%) |
Sep 04, 2020 | 17.24 | 17.26 | 16.69 | 16.88 | 14,119,272 | -0.06(-0.34%) |
Sep 03, 2020 | 16.93 | 17.33 | 16.85 | 16.94 | 15,955,236 | +0.03(+0.19%) |
Sep 02, 2020 | 17.01 | 17.10 | 16.86 | 16.91 | 15,540,447 | -0.16(-0.96%) |
Sep 01, 2020 | 17.19 | 17.38 | 17.01 | 17.07 | 13,871,150 | -0.13(-0.76%) |
Aug 31, 2020 | 17.58 | 17.61 | 17.19 | 17.20 | 9,450,054 | -0.37(-2.11%) |
Aug 28, 2020 | 17.54 | 17.64 | 17.38 | 17.57 | 9,577,710 | +0.20(+1.14%) |
Aug 27, 2020 | 17.69 | 17.70 | 17.29 | 17.37 | 12,435,604 | -0.20(-1.12%) |
Aug 26, 2020 | 17.67 | 17.74 | 17.52 | 17.57 | 8,943,104 | -0.20(-1.11%) |
Aug 25, 2020 | 18.24 | 18.26 | 17.68 | 17.77 | 13,121,474 | -0.24(-1.32%) |
Aug 24, 2020 | 18.08 | 18.23 | 17.90 | 18.01 | 16,161,097 | +0.37(+2.10%) |
Aug 21, 2020 | 17.82 | 17.84 | 17.56 | 17.64 | 14,657,903 | -0.41(-2.28%) |
Aug 20, 2020 | 18.08 | 18.16 | 17.96 | 18.05 | 11,676,427 | -0.23(-1.26%) |
Aug 19, 2020 | 18.34 | 18.56 | 18.22 | 18.28 | 9,152,832 | -0.10(-0.54%) |
Aug 18, 2020 | 18.53 | 18.79 | 18.34 | 18.38 | 14,632,007 | -0.32(-1.71%) |
Aug 17, 2020 | 18.92 | 18.97 | 18.53 | 18.70 | 14,944,039 | -0.20(-1.04%) |
Aug 14, 2020 | 18.95 | 19.10 | 18.77 | 18.90 | 12,536,837 | -0.38(-1.96%) |
Aug 13, 2020 | 19.73 | 19.76 | 19.22 | 19.27 | 12,399,719 | -0.41(-2.07%) |
Aug 12, 2020 | 19.85 | 19.96 | 19.62 | 19.68 | 12,666,654 | +0.36(+1.89%) |
Aug 11, 2020 | 19.66 | 19.75 | 19.23 | 19.32 | 14,215,806 | +0.25(+1.32%) |
Aug 10, 2020 | 18.93 | 19.06 | 18.86 | 19.06 | 15,505,541 | +0.42(+2.26%) |
Aug 07, 2020 | 18.35 | 18.65 | 18.28 | 18.64 | 13,099,799 | -0.23(-1.20%) |
Aug 06, 2020 | 18.97 | 19.19 | 18.83 | 18.87 | 14,957,824 | -0.56(-2.88%) |
Aug 05, 2020 | 19.88 | 19.90 | 19.30 | 19.43 | 18,601,000 | +0.17(+0.88%) |
Aug 04, 2020 | 18.96 | 19.47 | 18.80 | 19.26 | 34,511,824 | +1.34(+7.47%) |
Aug 03, 2020 | 17.82 | 17.99 | 17.72 | 17.92 | 14,520,325 | +0.04(+0.23%) |
Jul 31, 2020 | 18.00 | 18.07 | 17.64 | 17.88 | 13,731,929 | -0.32(-1.78%) |
Jul 30, 2020 | 18.50 | 18.58 | 18.03 | 18.20 | 12,748,956 | -0.63(-3.36%) |
Jul 29, 2020 | 18.63 | 18.84 | 18.54 | 18.84 | 8,200,022 | +0.32(+1.75%) |
Jul 28, 2020 | 18.62 | 18.81 | 18.50 | 18.51 | 13,177,009 | -0.26(-1.38%) |
Jul 27, 2020 | 18.65 | 18.77 | 18.52 | 18.77 | 9,005,202 | +0.17(+0.92%) |
Jul 24, 2020 | 18.64 | 18.87 | 18.59 | 18.60 | 13,458,393 | -0.24(-1.25%) |
Jul 23, 2020 | 18.75 | 18.92 | 18.67 | 18.84 | 11,179,653 | -0.19(-0.98%) |
Jul 22, 2020 | 19.16 | 19.19 | 18.86 | 19.02 | 10,081,765 | -0.52(-2.66%) |
Jul 21, 2020 | 18.99 | 19.86 | 18.94 | 19.54 | 16,780,508 | +0.93(+5.01%) |
Jul 20, 2020 | 18.84 | 19.00 | 18.59 | 18.61 | 9,413,199 | -0.25(-1.33%) |
Jul 17, 2020 | 19.21 | 19.23 | 18.83 | 18.86 | 11,140,544 | -0.38(-1.98%) |
Jul 16, 2020 | 19.26 | 19.47 | 19.14 | 19.24 | 10,262,131 | -0.07(-0.38%) |
Jul 15, 2020 | 19.22 | 19.36 | 19.07 | 19.32 | 13,235,837 | +0.43(+2.28%) |
Jul 14, 2020 | 18.26 | 18.91 | 18.19 | 18.89 | 11,553,891 | +0.67(+3.65%) |
Jul 13, 2020 | 18.37 | 18.56 | 18.17 | 18.22 | 12,747,533 | +0.00(+0.00%) |
Jul 10, 2020 | 17.90 | 18.24 | 17.87 | 18.22 | 15,830,358 | +0.33(+1.86%) |
Jul 09, 2020 | 18.58 | 18.62 | 17.87 | 17.89 | 15,835,056 | -0.90(-4.79%) |
Jul 08, 2020 | 18.67 | 18.95 | 18.58 | 18.79 | 8,545,994 | +0.11(+0.61%) |
Jul 07, 2020 | 19.02 | 19.06 | 18.67 | 18.67 | 7,861,959 | -0.50(-2.62%) |
Jul 06, 2020 | 19.20 | 19.41 | 19.02 | 19.18 | 8,997,324 | +0.19(+0.98%) |
Jul 02, 2020 | 19.18 | 19.36 | 18.89 | 18.99 | 8,021,068 | +0.16(+0.86%) |