Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.74 | 14.95 | 14.49 | 14.67 | 5,345,219 | +0.04(+0.30%) |
Sep 29, 2020 | 14.99 | 15.04 | 14.55 | 14.62 | 3,132,090 | -0.38(-2.52%) |
Sep 28, 2020 | 15.16 | 15.18 | 14.85 | 15.00 | 3,659,068 | +0.16(+1.07%) |
Sep 25, 2020 | 14.24 | 14.87 | 14.14 | 14.84 | 6,794,416 | +0.52(+3.62%) |
Sep 24, 2020 | 14.24 | 14.53 | 14.01 | 14.32 | 3,696,816 | +0.07(+0.49%) |
Sep 23, 2020 | 14.62 | 14.89 | 14.24 | 14.25 | 3,989,867 | -0.42(-2.88%) |
Sep 22, 2020 | 14.93 | 15.09 | 14.61 | 14.68 | 4,341,072 | -0.22(-1.48%) |
Sep 21, 2020 | 15.26 | 15.41 | 14.71 | 14.89 | 4,357,346 | -0.79(-5.05%) |
Sep 18, 2020 | 16.01 | 16.09 | 15.64 | 15.69 | 5,164,948 | -0.40(-2.51%) |
Sep 17, 2020 | 15.96 | 16.38 | 15.83 | 16.09 | 3,656,186 | -0.20(-1.24%) |
Sep 16, 2020 | 16.02 | 16.56 | 15.86 | 16.29 | 4,434,701 | +0.41(+2.60%) |
Sep 15, 2020 | 15.95 | 16.09 | 15.62 | 15.88 | 3,105,035 | -0.10(-0.61%) |
Sep 14, 2020 | 15.38 | 16.07 | 15.34 | 15.98 | 4,719,916 | +0.76(+4.97%) |
Sep 11, 2020 | 14.96 | 15.27 | 14.84 | 15.22 | 3,998,200 | +0.32(+2.13%) |
Sep 10, 2020 | 15.18 | 15.37 | 14.88 | 14.90 | 4,007,165 | -0.23(-1.51%) |
Sep 09, 2020 | 15.49 | 15.52 | 15.11 | 15.13 | 5,751,127 | -0.24(-1.55%) |
Sep 08, 2020 | 15.58 | 15.69 | 15.30 | 15.37 | 3,748,530 | -0.33(-2.07%) |
Sep 04, 2020 | 16.01 | 16.05 | 15.59 | 15.70 | 3,338,388 | -0.02(-0.11%) |
Sep 03, 2020 | 16.02 | 16.31 | 15.54 | 15.71 | 6,964,700 | -0.08(-0.50%) |
Sep 02, 2020 | 15.63 | 16.00 | 15.61 | 15.79 | 5,838,836 | +0.18(+1.18%) |
Sep 01, 2020 | 15.55 | 15.81 | 15.36 | 15.61 | 3,250,158 | -0.02(-0.11%) |
Aug 31, 2020 | 16.12 | 16.21 | 15.60 | 15.63 | 4,210,269 | -0.46(-2.87%) |
Aug 28, 2020 | 15.98 | 16.10 | 15.76 | 16.09 | 2,305,072 | +0.12(+0.76%) |
Aug 27, 2020 | 15.66 | 16.13 | 15.66 | 15.97 | 4,307,859 | +0.43(+2.74%) |
Aug 26, 2020 | 15.65 | 15.81 | 15.48 | 15.54 | 2,531,599 | -0.19(-1.21%) |
Aug 25, 2020 | 16.02 | 16.02 | 15.58 | 15.73 | 2,282,823 | -0.17(-1.09%) |
Aug 24, 2020 | 15.25 | 15.90 | 15.18 | 15.90 | 3,860,502 | +0.74(+4.86%) |
Aug 21, 2020 | 15.33 | 15.38 | 15.11 | 15.17 | 4,531,545 | -0.28(-1.80%) |
Aug 20, 2020 | 15.74 | 15.83 | 15.44 | 15.45 | 3,738,357 | -0.47(-2.94%) |
Aug 19, 2020 | 16.06 | 16.21 | 15.84 | 15.91 | 3,184,354 | -0.09(-0.54%) |
Aug 18, 2020 | 16.09 | 16.29 | 15.93 | 16.00 | 3,405,288 | -0.12(-0.75%) |
Aug 17, 2020 | 16.39 | 16.43 | 16.03 | 16.12 | 3,451,227 | -0.24(-1.48%) |
Aug 14, 2020 | 16.26 | 16.59 | 16.18 | 16.36 | 2,816,772 | +0.06(+0.37%) |
Aug 13, 2020 | 16.31 | 16.49 | 16.20 | 16.30 | 3,867,834 | -0.18(-1.11%) |
Aug 12, 2020 | 16.87 | 17.00 | 16.45 | 16.49 | 4,064,752 | -0.26(-1.55%) |
Aug 11, 2020 | 16.85 | 17.29 | 16.72 | 16.75 | 4,797,716 | +0.16(+0.94%) |
Aug 10, 2020 | 16.05 | 16.72 | 16.05 | 16.59 | 5,180,045 | +0.62(+3.86%) |
Aug 07, 2020 | 15.94 | 16.04 | 15.71 | 15.97 | 6,348,658 | -0.10(-0.65%) |
Aug 06, 2020 | 16.10 | 16.39 | 16.06 | 16.08 | 4,465,930 | -0.14(-0.86%) |
Aug 05, 2020 | 16.23 | 16.40 | 15.99 | 16.22 | 5,736,494 | +0.16(+0.97%) |
Aug 04, 2020 | 15.94 | 16.29 | 15.87 | 16.06 | 2,968,295 | +0.08(+0.49%) |
Aug 03, 2020 | 15.71 | 16.11 | 15.53 | 15.98 | 3,879,124 | +0.32(+2.05%) |
Jul 31, 2020 | 15.90 | 15.90 | 15.43 | 15.66 | 6,047,055 | -0.31(-1.96%) |
Jul 30, 2020 | 16.23 | 16.23 | 15.91 | 15.97 | 4,063,916 | -0.43(-2.64%) |
Jul 29, 2020 | 16.04 | 16.83 | 15.81 | 16.41 | 9,852,290 | +0.43(+2.72%) |
Jul 28, 2020 | 15.43 | 16.13 | 15.43 | 15.97 | 6,058,929 | -0.13(-0.81%) |
Jul 27, 2020 | 15.87 | 16.19 | 15.87 | 16.10 | 6,735,232 | +0.01(+0.05%) |
Jul 24, 2020 | 16.20 | 16.40 | 15.90 | 16.10 | 5,319,956 | +0.08(+0.49%) |
Jul 23, 2020 | 16.27 | 16.41 | 15.91 | 16.02 | 7,320,721 | +0.40(+2.56%) |
Jul 22, 2020 | 15.30 | 15.68 | 15.25 | 15.62 | 2,713,403 | +0.28(+1.81%) |
Jul 21, 2020 | 15.19 | 15.64 | 15.19 | 15.34 | 2,408,898 | +0.20(+1.32%) |
Jul 20, 2020 | 15.49 | 15.53 | 14.88 | 15.14 | 4,725,456 | -0.48(-3.06%) |
Jul 17, 2020 | 15.83 | 15.93 | 15.53 | 15.62 | 3,442,914 | -0.17(-1.10%) |
Jul 16, 2020 | 15.58 | 15.99 | 15.49 | 15.79 | 4,488,522 | +0.13(+0.83%) |
Jul 15, 2020 | 15.35 | 15.74 | 15.20 | 15.66 | 3,154,513 | +0.61(+4.03%) |
Jul 14, 2020 | 14.69 | 15.09 | 14.53 | 15.05 | 2,744,771 | +0.32(+2.18%) |
Jul 13, 2020 | 14.92 | 15.06 | 14.69 | 14.73 | 3,105,748 | +0.01(+0.06%) |
Jul 10, 2020 | 14.23 | 14.85 | 14.21 | 14.72 | 3,942,514 | +0.50(+3.54%) |
Jul 09, 2020 | 14.66 | 14.72 | 13.99 | 14.22 | 3,796,626 | -0.53(-3.59%) |
Jul 08, 2020 | 14.83 | 14.83 | 14.46 | 14.75 | 4,584,139 | -0.16(-1.11%) |
Jul 07, 2020 | 14.85 | 15.07 | 14.75 | 14.92 | 4,144,392 | -0.15(-0.98%) |
Jul 06, 2020 | 15.15 | 15.38 | 14.93 | 15.06 | 5,790,422 | +0.26(+1.76%) |
Jul 02, 2020 | 15.13 | 15.18 | 14.64 | 14.80 | 2,942,623 | +0.00(+0.00%) |