Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.52 | 15.25 | 14.52 | 14.78 | 852,104 | +0.00(+0.00%) |
Sep 29, 2020 | 13.78 | 15.03 | 13.78 | 14.78 | 1,136,940 | +0.66(+4.67%) |
Sep 28, 2020 | 14.30 | 14.38 | 13.71 | 14.12 | 728,786 | -0.05(-0.35%) |
Sep 25, 2020 | 13.80 | 14.38 | 13.74 | 14.17 | 634,300 | +0.53(+3.89%) |
Sep 24, 2020 | 14.31 | 14.50 | 13.56 | 13.64 | 833,388 | -0.32(-2.29%) |
Sep 23, 2020 | 15.67 | 15.69 | 13.75 | 13.96 | 1,363,000 | -1.56(-10.05%) |
Sep 22, 2020 | 14.49 | 15.95 | 14.14 | 15.52 | 2,883,162 | +1.72(+12.46%) |
Sep 21, 2020 | 14.50 | 14.64 | 13.33 | 13.80 | 879,268 | -0.37(-2.61%) |
Sep 18, 2020 | 14.28 | 14.65 | 14.09 | 14.17 | 941,500 | +0.09(+0.64%) |
Sep 17, 2020 | 13.85 | 14.22 | 13.56 | 14.08 | 667,181 | +0.01(+0.07%) |
Sep 16, 2020 | 14.35 | 14.75 | 13.93 | 14.07 | 1,368,699 | -0.40(-2.76%) |
Sep 15, 2020 | 14.80 | 14.82 | 14.26 | 14.47 | 505,229 | -0.08(-0.55%) |
Sep 14, 2020 | 14.81 | 14.84 | 14.05 | 14.55 | 712,754 | +0.50(+3.56%) |
Sep 11, 2020 | 12.95 | 14.65 | 12.93 | 14.05 | 1,879,100 | +1.07(+8.24%) |
Sep 10, 2020 | 12.80 | 13.29 | 12.56 | 12.98 | 1,157,431 | +0.19(+1.49%) |
Sep 09, 2020 | 13.27 | 13.32 | 12.52 | 12.79 | 1,251,259 | -0.34(-2.59%) |
Sep 08, 2020 | 12.40 | 13.75 | 12.11 | 13.13 | 1,696,531 | +0.47(+3.71%) |
Sep 04, 2020 | 13.25 | 13.30 | 11.88 | 12.66 | 1,502,900 | -0.49(-3.73%) |
Sep 03, 2020 | 13.48 | 13.54 | 12.76 | 13.15 | 1,288,798 | -0.28(-2.08%) |
Sep 02, 2020 | 13.55 | 13.84 | 12.75 | 13.43 | 1,188,497 | -0.16(-1.18%) |
Sep 01, 2020 | 14.00 | 14.20 | 13.24 | 13.59 | 954,818 | -0.44(-3.14%) |
Aug 31, 2020 | 14.80 | 14.82 | 13.77 | 14.03 | 1,286,190 | -0.66(-4.49%) |
Aug 28, 2020 | 15.35 | 15.59 | 14.63 | 14.69 | 604,100 | -0.90(-5.77%) |
Aug 27, 2020 | 15.10 | 15.59 | 14.86 | 15.59 | 878,706 | +0.20(+1.30%) |
Aug 26, 2020 | 14.99 | 15.60 | 14.80 | 15.39 | 870,018 | +0.53(+3.57%) |
Aug 25, 2020 | 14.37 | 14.93 | 14.27 | 14.86 | 847,803 | -0.11(-0.73%) |
Aug 24, 2020 | 16.00 | 16.00 | 14.26 | 14.97 | 1,566,591 | -0.94(-5.91%) |
Aug 21, 2020 | 16.41 | 16.53 | 15.66 | 15.91 | 729,200 | -0.81(-4.84%) |
Aug 20, 2020 | 16.74 | 16.90 | 16.17 | 16.72 | 630,248 | -0.13(-0.77%) |
Aug 19, 2020 | 16.27 | 16.90 | 16.10 | 16.85 | 958,278 | +0.37(+2.25%) |
Aug 18, 2020 | 15.99 | 16.70 | 15.61 | 16.48 | 1,109,062 | +0.43(+2.68%) |
Aug 17, 2020 | 16.60 | 16.79 | 16.05 | 16.05 | 874,559 | -0.99(-5.81%) |
Aug 14, 2020 | 17.55 | 17.78 | 16.51 | 17.04 | 958,400 | -0.59(-3.35%) |
Aug 13, 2020 | 17.30 | 17.94 | 16.52 | 17.63 | 1,868,061 | +1.15(+6.98%) |
Aug 12, 2020 | 16.68 | 16.85 | 16.22 | 16.48 | 826,821 | -0.05(-0.30%) |
Aug 11, 2020 | 17.25 | 17.25 | 16.01 | 16.53 | 1,948,896 | -1.33(-7.45%) |
Aug 10, 2020 | 18.42 | 18.85 | 17.51 | 17.86 | 1,168,800 | -0.38(-2.08%) |
Aug 07, 2020 | 18.12 | 19.48 | 17.98 | 18.24 | 2,030,900 | +0.39(+2.18%) |
Aug 06, 2020 | 18.01 | 18.68 | 17.56 | 17.85 | 1,780,269 | -0.77(-4.14%) |
Aug 05, 2020 | 20.49 | 21.00 | 18.10 | 18.62 | 3,663,951 | -1.43(-7.13%) |
Aug 04, 2020 | 23.18 | 23.78 | 20.00 | 20.05 | 6,015,117 | -4.81(-19.35%) |
Aug 03, 2020 | 22.30 | 24.98 | 21.90 | 24.86 | 3,101,600 | +3.09(+14.19%) |
Jul 31, 2020 | 22.89 | 23.18 | 21.25 | 21.77 | 1,618,400 | -0.71(-3.16%) |
Jul 30, 2020 | 22.65 | 22.95 | 21.71 | 22.48 | 1,764,474 | -0.46(-2.01%) |
Jul 29, 2020 | 22.75 | 25.55 | 22.55 | 22.94 | 5,321,623 | +0.32(+1.41%) |
Jul 28, 2020 | 23.19 | 24.10 | 22.23 | 22.62 | 1,663,134 | -0.50(-2.16%) |
Jul 27, 2020 | 22.00 | 23.50 | 21.86 | 23.12 | 2,167,799 | +1.37(+6.30%) |
Jul 24, 2020 | 22.05 | 22.67 | 21.40 | 21.75 | 1,637,800 | -0.75(-3.33%) |
Jul 23, 2020 | 23.40 | 24.30 | 21.49 | 22.50 | 4,169,978 | -0.91(-3.89%) |
Jul 22, 2020 | 21.31 | 24.20 | 21.10 | 23.41 | 6,656,686 | +2.23(+10.53%) |
Jul 21, 2020 | 20.99 | 22.27 | 20.11 | 21.18 | 3,238,867 | -0.42(-1.94%) |
Jul 20, 2020 | 21.00 | 22.87 | 19.26 | 21.60 | 4,334,147 | +1.03(+5.01%) |
Jul 17, 2020 | 19.05 | 21.58 | 19.02 | 20.57 | 8,806,000 | +1.20(+6.20%) |
Jul 16, 2020 | 17.27 | 20.60 | 16.91 | 19.37 | 12,005,629 | +2.34(+13.74%) |
Jul 15, 2020 | 16.60 | 17.20 | 16.38 | 17.03 | 1,505,718 | -0.13(-0.76%) |
Jul 14, 2020 | 17.00 | 17.42 | 16.17 | 17.16 | 1,401,263 | +0.27(+1.60%) |
Jul 13, 2020 | 18.00 | 18.11 | 16.84 | 16.89 | 1,702,605 | -0.69(-3.92%) |
Jul 10, 2020 | 17.53 | 18.98 | 17.05 | 17.58 | 2,880,400 | +0.03(+0.17%) |
Jul 09, 2020 | 18.25 | 18.55 | 16.90 | 17.55 | 2,020,921 | -0.55(-3.04%) |
Jul 08, 2020 | 17.09 | 18.62 | 16.51 | 18.10 | 4,640,891 | +1.39(+8.32%) |
Jul 07, 2020 | 17.00 | 17.35 | 16.56 | 16.71 | 1,677,352 | -0.63(-3.63%) |
Jul 06, 2020 | 17.42 | 17.67 | 16.92 | 17.34 | 1,650,706 | +0.15(+0.87%) |
Jul 02, 2020 | 17.50 | 18.10 | 17.01 | 17.19 | 2,143,200 | -0.40(-2.27%) |