Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.30 | 14.43 | 14.08 | 14.16 | 1,748,742 | -0.04(-0.31%) |
Sep 29, 2020 | 14.55 | 14.57 | 14.06 | 14.20 | 1,587,465 | -0.38(-2.62%) |
Sep 28, 2020 | 14.52 | 14.74 | 14.49 | 14.58 | 2,006,493 | +0.34(+2.37%) |
Sep 25, 2020 | 14.12 | 14.35 | 14.02 | 14.25 | 1,805,182 | +0.00(+0.00%) |
Sep 24, 2020 | 14.18 | 14.50 | 13.94 | 14.25 | 2,375,681 | +0.01(+0.06%) |
Sep 23, 2020 | 14.95 | 15.03 | 14.23 | 14.24 | 1,904,913 | -0.67(-4.52%) |
Sep 22, 2020 | 15.05 | 15.31 | 14.89 | 14.91 | 1,025,110 | -0.14(-0.93%) |
Sep 21, 2020 | 15.18 | 15.21 | 14.82 | 15.05 | 1,747,998 | -0.50(-3.20%) |
Sep 18, 2020 | 15.69 | 15.75 | 15.41 | 15.55 | 1,292,846 | -0.20(-1.27%) |
Sep 17, 2020 | 15.49 | 15.75 | 15.31 | 15.75 | 1,412,225 | +0.02(+0.11%) |
Sep 16, 2020 | 15.28 | 15.94 | 15.14 | 15.73 | 2,138,945 | +0.62(+4.10%) |
Sep 15, 2020 | 15.33 | 15.48 | 15.09 | 15.11 | 776,844 | -0.10(-0.69%) |
Sep 14, 2020 | 15.15 | 15.37 | 15.06 | 15.22 | 982,908 | +0.10(+0.63%) |
Sep 11, 2020 | 15.14 | 15.22 | 14.99 | 15.12 | 1,380,815 | +0.03(+0.17%) |
Sep 10, 2020 | 15.71 | 15.73 | 15.09 | 15.09 | 2,623,294 | -0.56(-3.57%) |
Sep 09, 2020 | 15.73 | 15.83 | 15.63 | 15.65 | 1,384,396 | +0.10(+0.62%) |
Sep 08, 2020 | 15.91 | 15.94 | 15.41 | 15.56 | 2,880,480 | -0.63(-3.88%) |
Sep 04, 2020 | 16.40 | 16.50 | 15.98 | 16.19 | 1,518,725 | -0.07(-0.43%) |
Sep 03, 2020 | 16.34 | 16.67 | 16.14 | 16.26 | 1,924,983 | -0.12(-0.75%) |
Sep 02, 2020 | 16.41 | 16.55 | 16.29 | 16.38 | 1,283,789 | -0.10(-0.58%) |
Sep 01, 2020 | 16.50 | 16.55 | 16.28 | 16.47 | 741,061 | -0.11(-0.68%) |
Aug 31, 2020 | 16.94 | 16.98 | 16.59 | 16.59 | 694,014 | -0.38(-2.26%) |
Aug 28, 2020 | 16.71 | 16.99 | 16.64 | 16.97 | 810,506 | +0.32(+1.94%) |
Aug 27, 2020 | 16.63 | 16.75 | 16.46 | 16.65 | 1,373,147 | +0.03(+0.16%) |
Aug 26, 2020 | 16.98 | 16.98 | 16.61 | 16.62 | 874,779 | -0.37(-2.16%) |
Aug 25, 2020 | 17.31 | 17.33 | 16.91 | 16.99 | 958,014 | -0.24(-1.37%) |
Aug 24, 2020 | 16.86 | 17.34 | 16.76 | 17.23 | 1,487,345 | +0.45(+2.71%) |
Aug 21, 2020 | 16.80 | 16.85 | 16.61 | 16.77 | 722,079 | -0.12(-0.72%) |
Aug 20, 2020 | 17.05 | 17.11 | 16.88 | 16.89 | 1,073,374 | -0.35(-2.03%) |
Aug 19, 2020 | 17.46 | 17.52 | 17.21 | 17.24 | 863,890 | -0.19(-1.10%) |
Aug 18, 2020 | 17.62 | 17.78 | 17.41 | 17.43 | 875,795 | -0.27(-1.53%) |
Aug 17, 2020 | 17.81 | 17.81 | 17.58 | 17.71 | 770,227 | -0.10(-0.54%) |
Aug 14, 2020 | 17.47 | 17.81 | 17.45 | 17.80 | 1,050,473 | +0.18(+1.04%) |
Aug 13, 2020 | 17.84 | 17.96 | 17.57 | 17.62 | 1,132,986 | -0.36(-1.99%) |
Aug 12, 2020 | 18.01 | 18.15 | 17.77 | 17.98 | 1,209,206 | +0.22(+1.23%) |
Aug 11, 2020 | 18.20 | 18.39 | 17.69 | 17.76 | 1,655,661 | -0.08(-0.44%) |
Aug 10, 2020 | 17.43 | 17.84 | 17.41 | 17.84 | 1,695,465 | +0.53(+3.08%) |
Aug 07, 2020 | 17.16 | 17.34 | 16.95 | 17.30 | 1,562,366 | +0.04(+0.25%) |
Aug 06, 2020 | 17.30 | 17.44 | 17.19 | 17.26 | 1,673,419 | -0.13(-0.75%) |
Aug 05, 2020 | 17.52 | 17.58 | 17.23 | 17.39 | 1,766,676 | +0.20(+1.17%) |
Aug 04, 2020 | 16.71 | 17.23 | 16.71 | 17.19 | 2,066,301 | +0.42(+2.50%) |
Aug 03, 2020 | 16.71 | 16.87 | 16.58 | 16.77 | 2,535,636 | +0.05(+0.31%) |
Jul 31, 2020 | 16.54 | 16.72 | 16.37 | 16.72 | 2,415,941 | -0.07(-0.42%) |
Jul 30, 2020 | 17.09 | 17.09 | 16.61 | 16.79 | 3,016,265 | -0.65(-3.75%) |
Jul 29, 2020 | 17.11 | 17.45 | 17.03 | 17.44 | 1,958,963 | +0.37(+2.15%) |
Jul 28, 2020 | 17.27 | 17.45 | 17.05 | 17.08 | 2,194,945 | -0.31(-1.76%) |
Jul 27, 2020 | 17.36 | 17.47 | 17.14 | 17.38 | 1,832,755 | +0.02(+0.10%) |
Jul 24, 2020 | 17.51 | 17.72 | 17.32 | 17.36 | 1,780,341 | -0.12(-0.70%) |
Jul 23, 2020 | 17.40 | 17.57 | 17.26 | 17.49 | 2,409,922 | -0.01(-0.05%) |
Jul 22, 2020 | 17.50 | 17.53 | 17.25 | 17.50 | 1,559,485 | -0.23(-1.28%) |
Jul 21, 2020 | 16.99 | 17.84 | 16.99 | 17.72 | 3,850,487 | +1.01(+6.06%) |
Jul 20, 2020 | 16.96 | 17.12 | 16.70 | 16.71 | 2,424,235 | -0.29(-1.69%) |
Jul 17, 2020 | 17.28 | 17.50 | 16.94 | 17.00 | 1,915,273 | -0.24(-1.42%) |
Jul 16, 2020 | 17.24 | 17.46 | 17.01 | 17.24 | 1,916,613 | -0.10(-0.55%) |
Jul 15, 2020 | 17.37 | 17.45 | 17.09 | 17.34 | 2,932,754 | +0.35(+2.06%) |
Jul 14, 2020 | 16.29 | 17.02 | 16.26 | 16.99 | 3,809,050 | +0.58(+3.51%) |
Jul 13, 2020 | 16.63 | 16.72 | 16.30 | 16.41 | 2,961,716 | -0.10(-0.58%) |
Jul 10, 2020 | 15.96 | 16.51 | 15.92 | 16.51 | 3,290,591 | +0.50(+3.11%) |
Jul 09, 2020 | 16.77 | 16.80 | 15.99 | 16.01 | 3,504,995 | -0.79(-4.73%) |
Jul 08, 2020 | 16.84 | 17.09 | 16.68 | 16.81 | 2,343,696 | -0.02(-0.10%) |
Jul 07, 2020 | 17.11 | 17.16 | 16.79 | 16.82 | 2,523,210 | -0.51(-2.92%) |
Jul 06, 2020 | 17.57 | 17.71 | 17.12 | 17.33 | 1,927,974 | +0.06(+0.35%) |
Jul 02, 2020 | 17.46 | 17.65 | 17.23 | 17.27 | 1,860,751 | +0.23(+1.33%) |