Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.74 | 14.96 | 14.50 | 14.67 | 5,342,182 | +0.04(+0.30%) |
Sep 29, 2020 | 15.00 | 15.05 | 14.56 | 14.63 | 3,130,310 | -0.38(-2.52%) |
Sep 28, 2020 | 15.17 | 15.19 | 14.86 | 15.01 | 3,656,989 | +0.16(+1.07%) |
Sep 25, 2020 | 14.24 | 14.88 | 14.15 | 14.85 | 6,790,557 | +0.52(+3.62%) |
Sep 24, 2020 | 14.24 | 14.54 | 14.01 | 14.33 | 3,694,716 | +0.07(+0.49%) |
Sep 23, 2020 | 14.63 | 14.89 | 14.24 | 14.26 | 3,987,600 | -0.42(-2.88%) |
Sep 22, 2020 | 14.94 | 15.10 | 14.62 | 14.68 | 4,338,606 | -0.22(-1.48%) |
Sep 21, 2020 | 15.27 | 15.42 | 14.72 | 14.90 | 4,354,870 | -0.79(-5.05%) |
Sep 18, 2020 | 16.02 | 16.10 | 15.65 | 15.70 | 5,162,013 | -0.40(-2.51%) |
Sep 17, 2020 | 15.97 | 16.39 | 15.84 | 16.10 | 3,654,109 | -0.20(-1.24%) |
Sep 16, 2020 | 16.03 | 16.57 | 15.87 | 16.30 | 4,432,182 | +0.41(+2.60%) |
Sep 15, 2020 | 15.96 | 16.10 | 15.63 | 15.89 | 3,103,271 | -0.10(-0.61%) |
Sep 14, 2020 | 15.39 | 16.07 | 15.35 | 15.99 | 4,717,235 | +0.76(+4.97%) |
Sep 11, 2020 | 14.96 | 15.28 | 14.85 | 15.23 | 3,995,928 | +0.32(+2.13%) |
Sep 10, 2020 | 15.19 | 15.38 | 14.89 | 14.91 | 4,004,889 | -0.23(-1.51%) |
Sep 09, 2020 | 15.50 | 15.52 | 15.12 | 15.14 | 5,747,860 | -0.24(-1.55%) |
Sep 08, 2020 | 15.59 | 15.70 | 15.30 | 15.38 | 3,746,401 | -0.33(-2.07%) |
Sep 04, 2020 | 16.02 | 16.06 | 15.60 | 15.70 | 3,336,491 | -0.02(-0.11%) |
Sep 03, 2020 | 16.03 | 16.32 | 15.55 | 15.72 | 6,960,744 | -0.08(-0.50%) |
Sep 02, 2020 | 15.64 | 16.01 | 15.62 | 15.80 | 5,835,519 | +0.18(+1.18%) |
Sep 01, 2020 | 15.55 | 15.82 | 15.37 | 15.62 | 3,248,312 | -0.02(-0.11%) |
Aug 31, 2020 | 16.13 | 16.22 | 15.61 | 15.63 | 4,207,878 | -0.46(-2.87%) |
Aug 28, 2020 | 15.99 | 16.11 | 15.77 | 16.10 | 2,303,762 | +0.12(+0.76%) |
Aug 27, 2020 | 15.67 | 16.14 | 15.67 | 15.97 | 4,305,411 | +0.43(+2.74%) |
Aug 26, 2020 | 15.66 | 15.81 | 15.49 | 15.55 | 2,530,160 | -0.19(-1.21%) |
Aug 25, 2020 | 16.03 | 16.03 | 15.59 | 15.74 | 2,281,527 | -0.17(-1.09%) |
Aug 24, 2020 | 15.25 | 15.91 | 15.19 | 15.91 | 3,858,309 | +0.74(+4.86%) |
Aug 21, 2020 | 15.34 | 15.38 | 15.12 | 15.18 | 4,528,971 | -0.28(-1.80%) |
Aug 20, 2020 | 15.75 | 15.84 | 15.45 | 15.45 | 3,736,233 | -0.47(-2.94%) |
Aug 19, 2020 | 16.07 | 16.22 | 15.85 | 15.92 | 3,182,545 | -0.09(-0.54%) |
Aug 18, 2020 | 16.10 | 16.30 | 15.94 | 16.01 | 3,403,353 | -0.12(-0.75%) |
Aug 17, 2020 | 16.40 | 16.43 | 16.04 | 16.13 | 3,449,266 | -0.24(-1.48%) |
Aug 14, 2020 | 16.27 | 16.60 | 16.19 | 16.37 | 2,815,172 | +0.06(+0.37%) |
Aug 13, 2020 | 16.32 | 16.50 | 16.21 | 16.31 | 3,865,637 | -0.18(-1.11%) |
Aug 12, 2020 | 16.88 | 17.01 | 16.46 | 16.50 | 4,062,443 | -0.26(-1.55%) |
Aug 11, 2020 | 16.86 | 17.30 | 16.73 | 16.76 | 4,794,991 | +0.16(+0.94%) |
Aug 10, 2020 | 16.06 | 16.73 | 16.06 | 16.60 | 5,177,102 | +0.62(+3.86%) |
Aug 07, 2020 | 15.95 | 16.05 | 15.72 | 15.98 | 6,345,052 | -0.10(-0.65%) |
Aug 06, 2020 | 16.10 | 16.40 | 16.07 | 16.09 | 4,463,393 | -0.14(-0.86%) |
Aug 05, 2020 | 16.24 | 16.40 | 16.00 | 16.23 | 5,733,235 | +0.16(+0.97%) |
Aug 04, 2020 | 15.95 | 16.30 | 15.88 | 16.07 | 2,966,608 | +0.08(+0.49%) |
Aug 03, 2020 | 15.72 | 16.12 | 15.54 | 15.99 | 3,876,920 | +0.32(+2.05%) |
Jul 31, 2020 | 15.91 | 15.91 | 15.44 | 15.67 | 6,043,619 | -0.31(-1.96%) |
Jul 30, 2020 | 16.24 | 16.24 | 15.92 | 15.98 | 4,061,607 | -0.43(-2.64%) |
Jul 29, 2020 | 16.05 | 16.84 | 15.82 | 16.42 | 9,846,693 | +0.43(+2.72%) |
Jul 28, 2020 | 15.44 | 16.14 | 15.44 | 15.98 | 6,055,487 | -0.13(-0.81%) |
Jul 27, 2020 | 15.88 | 16.20 | 15.88 | 16.11 | 6,731,406 | +0.01(+0.05%) |
Jul 24, 2020 | 16.21 | 16.41 | 15.91 | 16.10 | 5,316,934 | +0.08(+0.49%) |
Jul 23, 2020 | 16.28 | 16.42 | 15.92 | 16.03 | 7,316,562 | +0.40(+2.56%) |
Jul 22, 2020 | 15.31 | 15.69 | 15.26 | 15.63 | 2,711,862 | +0.28(+1.81%) |
Jul 21, 2020 | 15.20 | 15.64 | 15.20 | 15.35 | 2,407,529 | +0.20(+1.32%) |
Jul 20, 2020 | 15.50 | 15.54 | 14.89 | 15.15 | 4,722,771 | -0.48(-3.06%) |
Jul 17, 2020 | 15.84 | 15.94 | 15.54 | 15.63 | 3,440,958 | -0.17(-1.10%) |
Jul 16, 2020 | 15.58 | 16.00 | 15.50 | 15.80 | 4,485,972 | +0.13(+0.83%) |
Jul 15, 2020 | 15.36 | 15.75 | 15.21 | 15.67 | 3,152,721 | +0.61(+4.03%) |
Jul 14, 2020 | 14.70 | 15.10 | 14.53 | 15.06 | 2,743,212 | +0.32(+2.18%) |
Jul 13, 2020 | 14.93 | 15.07 | 14.70 | 14.74 | 3,103,984 | +0.01(+0.06%) |
Jul 10, 2020 | 14.24 | 14.86 | 14.22 | 14.73 | 3,940,274 | +0.50(+3.54%) |
Jul 09, 2020 | 14.67 | 14.73 | 14.00 | 14.23 | 3,794,469 | -0.53(-3.59%) |
Jul 08, 2020 | 14.84 | 14.84 | 14.46 | 14.76 | 4,581,535 | -0.17(-1.11%) |
Jul 07, 2020 | 14.86 | 15.08 | 14.76 | 14.92 | 4,142,038 | -0.15(-0.98%) |
Jul 06, 2020 | 15.16 | 15.39 | 14.94 | 15.07 | 5,787,132 | +0.26(+1.76%) |
Jul 02, 2020 | 15.14 | 15.19 | 14.65 | 14.81 | 2,940,951 | +0.00(+0.00%) |