Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.38 | 16.58 | 16.13 | 16.25 | 678,437 | -0.07(-0.43%) |
Sep 29, 2020 | 16.07 | 16.57 | 16.07 | 16.32 | 854,447 | +0.22(+1.37%) |
Sep 28, 2020 | 16.34 | 16.59 | 15.84 | 16.10 | 872,047 | +0.01(+0.06%) |
Sep 25, 2020 | 15.54 | 16.24 | 15.28 | 16.09 | 1,703,900 | +0.58(+3.74%) |
Sep 24, 2020 | 15.68 | 16.12 | 15.28 | 15.51 | 2,754,942 | -0.79(-4.85%) |
Sep 23, 2020 | 17.32 | 17.52 | 16.24 | 16.30 | 1,836,799 | -1.35(-7.65%) |
Sep 22, 2020 | 17.90 | 18.20 | 17.32 | 17.65 | 2,083,093 | -0.08(-0.45%) |
Sep 21, 2020 | 18.74 | 18.80 | 17.27 | 17.73 | 2,006,139 | -1.13(-5.99%) |
Sep 18, 2020 | 18.35 | 18.91 | 17.80 | 18.86 | 1,905,200 | +0.70(+3.85%) |
Sep 17, 2020 | 17.35 | 18.28 | 16.91 | 18.16 | 1,624,051 | +0.28(+1.57%) |
Sep 16, 2020 | 17.12 | 18.11 | 17.10 | 17.88 | 1,447,210 | +0.63(+3.65%) |
Sep 15, 2020 | 17.00 | 17.74 | 16.84 | 17.25 | 1,828,190 | +0.42(+2.50%) |
Sep 14, 2020 | 15.90 | 16.87 | 15.90 | 16.83 | 1,520,296 | +1.23(+7.88%) |
Sep 11, 2020 | 15.10 | 15.86 | 14.95 | 15.60 | 1,602,800 | +0.68(+4.56%) |
Sep 10, 2020 | 14.94 | 15.71 | 14.70 | 14.92 | 1,639,658 | -0.03(-0.20%) |
Sep 09, 2020 | 14.86 | 15.18 | 14.71 | 14.95 | 1,840,743 | +0.43(+2.96%) |
Sep 08, 2020 | 14.90 | 15.35 | 14.50 | 14.52 | 1,322,970 | -0.94(-6.08%) |
Sep 04, 2020 | 16.11 | 16.20 | 14.26 | 15.46 | 2,198,800 | -0.56(-3.50%) |
Sep 03, 2020 | 17.58 | 17.65 | 15.77 | 16.02 | 2,588,167 | -1.85(-10.35%) |
Sep 02, 2020 | 17.48 | 17.88 | 16.68 | 17.87 | 2,232,808 | +0.77(+4.50%) |
Sep 01, 2020 | 17.41 | 17.43 | 16.65 | 17.10 | 2,891,710 | -0.19(-1.10%) |
Aug 31, 2020 | 16.84 | 17.54 | 16.21 | 17.29 | 2,623,806 | +0.42(+2.49%) |
Aug 28, 2020 | 16.90 | 17.48 | 16.59 | 16.87 | 1,719,300 | +0.28(+1.69%) |
Aug 27, 2020 | 18.70 | 18.70 | 16.55 | 16.59 | 2,775,511 | -2.13(-11.38%) |
Aug 26, 2020 | 19.53 | 19.90 | 18.46 | 18.72 | 2,345,791 | -0.73(-3.75%) |
Aug 25, 2020 | 18.51 | 19.50 | 18.33 | 19.45 | 1,607,843 | +0.86(+4.63%) |
Aug 24, 2020 | 19.43 | 19.68 | 18.28 | 18.59 | 1,494,243 | -0.34(-1.80%) |
Aug 21, 2020 | 18.66 | 19.20 | 18.41 | 18.93 | 1,820,600 | +0.37(+1.99%) |
Aug 20, 2020 | 18.83 | 18.92 | 18.01 | 18.56 | 1,762,465 | -0.39(-2.06%) |
Aug 19, 2020 | 17.89 | 19.89 | 17.83 | 18.95 | 2,593,501 | +1.14(+6.40%) |
Aug 18, 2020 | 18.03 | 18.10 | 17.34 | 17.81 | 1,255,408 | -0.19(-1.06%) |
Aug 17, 2020 | 17.42 | 18.16 | 17.08 | 18.00 | 867,265 | +0.80(+4.65%) |
Aug 14, 2020 | 17.69 | 17.75 | 16.86 | 17.20 | 1,357,500 | -0.35(-1.99%) |
Aug 13, 2020 | 17.55 | 18.02 | 17.33 | 17.55 | 1,672,029 | +0.00(+0.00%) |
Aug 12, 2020 | 16.65 | 17.79 | 16.50 | 17.55 | 2,018,920 | +1.27(+7.80%) |
Aug 11, 2020 | 16.34 | 16.94 | 16.09 | 16.28 | 999,617 | -0.11(-0.67%) |
Aug 10, 2020 | 16.08 | 16.69 | 15.97 | 16.39 | 1,050,795 | +0.06(+0.37%) |
Aug 07, 2020 | 16.36 | 17.10 | 16.04 | 16.33 | 1,367,900 | -0.13(-0.79%) |
Aug 06, 2020 | 16.39 | 17.14 | 15.86 | 16.46 | 1,759,629 | +0.13(+0.80%) |
Aug 05, 2020 | 16.17 | 16.65 | 15.76 | 16.33 | 1,259,997 | +0.26(+1.62%) |
Aug 04, 2020 | 15.42 | 16.09 | 15.33 | 16.07 | 1,545,121 | +0.25(+1.58%) |
Aug 03, 2020 | 14.53 | 16.25 | 14.42 | 15.82 | 2,491,228 | +1.41(+9.78%) |
Jul 31, 2020 | 15.35 | 15.46 | 14.19 | 14.41 | 1,177,400 | -1.03(-6.67%) |
Jul 30, 2020 | 14.10 | 15.57 | 14.10 | 15.44 | 1,302,353 | +1.16(+8.12%) |
Jul 29, 2020 | 14.50 | 14.66 | 14.01 | 14.28 | 980,845 | -0.12(-0.83%) |
Jul 28, 2020 | 14.69 | 14.82 | 14.37 | 14.40 | 719,175 | -0.42(-2.83%) |
Jul 27, 2020 | 14.64 | 14.98 | 14.04 | 14.82 | 1,166,078 | +0.67(+4.70%) |
Jul 24, 2020 | 14.50 | 14.60 | 13.85 | 14.15 | 1,884,300 | -0.48(-3.25%) |
Jul 23, 2020 | 14.98 | 15.60 | 14.51 | 14.63 | 985,639 | -0.64(-4.19%) |
Jul 22, 2020 | 16.00 | 16.01 | 15.10 | 15.27 | 1,372,651 | -0.77(-4.80%) |
Jul 21, 2020 | 16.92 | 17.11 | 16.01 | 16.04 | 1,246,065 | -0.81(-4.81%) |
Jul 20, 2020 | 16.17 | 16.95 | 15.67 | 16.85 | 1,247,519 | +0.84(+5.25%) |
Jul 17, 2020 | 15.22 | 16.25 | 15.00 | 16.01 | 1,046,500 | +1.14(+7.67%) |
Jul 16, 2020 | 15.51 | 15.51 | 14.82 | 14.87 | 967,265 | -0.65(-4.19%) |
Jul 15, 2020 | 14.85 | 15.81 | 14.65 | 15.52 | 1,433,878 | +0.95(+6.52%) |
Jul 14, 2020 | 14.65 | 15.15 | 13.80 | 14.57 | 1,845,680 | -0.40(-2.67%) |
Jul 13, 2020 | 15.90 | 16.92 | 14.86 | 14.97 | 1,753,873 | -0.89(-5.61%) |
Jul 10, 2020 | 16.45 | 16.69 | 15.78 | 15.86 | 738,600 | -0.42(-2.58%) |
Jul 09, 2020 | 16.06 | 16.47 | 15.70 | 16.28 | 910,327 | +0.35(+2.20%) |
Jul 08, 2020 | 15.98 | 16.25 | 15.58 | 15.93 | 921,181 | +0.11(+0.70%) |
Jul 07, 2020 | 15.31 | 16.43 | 15.11 | 15.82 | 1,098,020 | +0.36(+2.33%) |
Jul 06, 2020 | 15.17 | 16.00 | 15.17 | 15.46 | 1,019,533 | +0.06(+0.39%) |
Jul 02, 2020 | 15.00 | 15.74 | 14.72 | 15.40 | 893,500 | +0.66(+4.48%) |