Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.70 | 16.05 | 15.70 | 15.93 | 3,344,309 | +0.26(+1.68%) |
Sep 29, 2020 | 15.48 | 15.82 | 15.47 | 15.66 | 2,031,828 | +0.11(+0.71%) |
Sep 28, 2020 | 15.37 | 15.69 | 15.34 | 15.55 | 2,391,447 | +0.50(+3.34%) |
Sep 25, 2020 | 14.77 | 15.13 | 14.73 | 15.05 | 2,400,555 | +0.16(+1.07%) |
Sep 24, 2020 | 14.83 | 15.09 | 14.52 | 14.89 | 2,199,048 | -0.02(-0.11%) |
Sep 23, 2020 | 15.25 | 15.66 | 14.89 | 14.91 | 2,591,497 | -0.36(-2.36%) |
Sep 22, 2020 | 15.31 | 15.49 | 15.11 | 15.27 | 2,236,068 | +0.14(+0.94%) |
Sep 21, 2020 | 15.47 | 15.51 | 14.93 | 15.13 | 4,093,684 | -0.71(-4.49%) |
Sep 18, 2020 | 16.28 | 16.38 | 15.72 | 15.84 | 8,183,679 | -0.47(-2.88%) |
Sep 17, 2020 | 15.85 | 16.40 | 15.66 | 16.31 | 3,203,955 | +0.20(+1.25%) |
Sep 16, 2020 | 15.90 | 16.38 | 15.80 | 16.11 | 3,458,475 | +0.28(+1.80%) |
Sep 15, 2020 | 16.21 | 16.32 | 15.71 | 15.82 | 4,667,362 | -0.28(-1.72%) |
Sep 14, 2020 | 16.00 | 16.35 | 15.98 | 16.10 | 5,383,804 | +0.12(+0.73%) |
Sep 11, 2020 | 15.75 | 16.08 | 15.68 | 15.98 | 3,358,914 | +0.38(+2.47%) |
Sep 10, 2020 | 16.18 | 16.34 | 15.55 | 15.59 | 4,674,157 | -0.32(-2.00%) |
Sep 09, 2020 | 15.77 | 15.99 | 15.55 | 15.91 | 2,758,084 | +0.30(+1.93%) |
Sep 08, 2020 | 15.34 | 15.92 | 15.29 | 15.61 | 4,816,045 | +0.00(+0.00%) |
Sep 04, 2020 | 15.48 | 15.83 | 15.25 | 15.61 | 4,272,950 | +0.23(+1.52%) |
Sep 03, 2020 | 15.76 | 16.04 | 15.28 | 15.38 | 3,582,213 | -0.31(-1.97%) |
Sep 02, 2020 | 15.61 | 15.77 | 15.42 | 15.69 | 3,742,625 | +0.19(+1.24%) |
Sep 01, 2020 | 15.69 | 15.81 | 15.43 | 15.49 | 3,602,669 | -0.29(-1.86%) |
Aug 31, 2020 | 16.23 | 16.26 | 15.78 | 15.79 | 4,510,195 | -0.56(-3.43%) |
Aug 28, 2020 | 16.00 | 16.38 | 15.98 | 16.35 | 3,712,892 | +0.36(+2.25%) |
Aug 27, 2020 | 15.74 | 16.03 | 15.67 | 15.99 | 3,408,343 | +0.26(+1.65%) |
Aug 26, 2020 | 15.69 | 16.08 | 15.68 | 15.73 | 2,895,309 | -0.10(-0.63%) |
Aug 25, 2020 | 16.27 | 16.41 | 15.64 | 15.83 | 3,598,306 | -0.33(-2.02%) |
Aug 24, 2020 | 15.82 | 16.35 | 15.80 | 16.16 | 4,498,024 | +0.45(+2.88%) |
Aug 21, 2020 | 15.66 | 15.79 | 15.44 | 15.70 | 4,191,594 | +0.01(+0.05%) |
Aug 20, 2020 | 15.28 | 15.88 | 15.21 | 15.69 | 4,050,669 | +0.45(+2.97%) |
Aug 19, 2020 | 15.20 | 15.64 | 15.08 | 15.24 | 3,937,638 | +0.02(+0.11%) |
Aug 18, 2020 | 15.07 | 15.26 | 14.94 | 15.23 | 3,090,713 | +0.07(+0.44%) |
Aug 17, 2020 | 15.16 | 15.30 | 14.91 | 15.16 | 3,573,686 | +0.27(+1.80%) |
Aug 14, 2020 | 14.43 | 14.94 | 14.36 | 14.89 | 2,229,599 | +0.24(+1.66%) |
Aug 13, 2020 | 14.34 | 14.71 | 14.20 | 14.65 | 3,239,444 | +0.17(+1.16%) |
Aug 12, 2020 | 14.97 | 15.03 | 14.24 | 14.48 | 5,887,015 | -0.33(-2.20%) |
Aug 11, 2020 | 15.15 | 15.46 | 14.72 | 14.81 | 3,987,947 | -0.12(-0.79%) |
Aug 10, 2020 | 14.41 | 14.95 | 14.40 | 14.92 | 7,260,683 | +0.90(+6.38%) |
Aug 07, 2020 | 13.59 | 14.04 | 13.55 | 14.03 | 4,325,994 | +0.34(+2.51%) |
Aug 06, 2020 | 13.33 | 13.69 | 13.32 | 13.69 | 3,401,999 | +0.19(+1.43%) |
Aug 05, 2020 | 13.18 | 13.59 | 13.15 | 13.49 | 4,539,324 | +0.37(+2.81%) |
Aug 04, 2020 | 13.40 | 13.74 | 13.06 | 13.12 | 3,539,978 | -0.28(-2.06%) |
Aug 03, 2020 | 13.88 | 13.90 | 13.27 | 13.40 | 4,550,413 | -0.54(-3.84%) |
Jul 31, 2020 | 13.48 | 13.96 | 13.02 | 13.94 | 10,422,836 | +0.28(+2.02%) |
Jul 30, 2020 | 13.02 | 13.88 | 12.72 | 13.66 | 6,755,794 | +0.39(+2.90%) |
Jul 29, 2020 | 12.65 | 13.38 | 12.41 | 13.28 | 6,892,593 | +0.54(+4.27%) |
Jul 28, 2020 | 13.42 | 13.71 | 12.58 | 12.73 | 5,616,814 | -0.51(-3.86%) |
Jul 27, 2020 | 13.13 | 13.24 | 12.82 | 13.24 | 4,436,986 | +0.14(+1.09%) |
Jul 24, 2020 | 13.56 | 13.95 | 13.04 | 13.10 | 6,346,288 | -0.97(-6.90%) |
Jul 23, 2020 | 14.11 | 14.28 | 13.78 | 14.07 | 3,209,768 | -0.11(-0.77%) |
Jul 22, 2020 | 14.04 | 14.38 | 13.91 | 14.18 | 2,189,556 | +0.08(+0.53%) |
Jul 21, 2020 | 14.25 | 14.62 | 14.08 | 14.10 | 3,590,721 | +0.00(+0.00%) |
Jul 20, 2020 | 14.36 | 14.52 | 14.09 | 14.10 | 2,963,977 | -0.42(-2.88%) |
Jul 17, 2020 | 14.61 | 14.74 | 14.42 | 14.52 | 2,782,608 | +0.02(+0.12%) |
Jul 16, 2020 | 14.24 | 14.72 | 14.11 | 14.51 | 4,736,936 | +0.10(+0.70%) |
Jul 15, 2020 | 13.79 | 14.47 | 13.75 | 14.41 | 8,386,303 | +0.89(+6.56%) |
Jul 14, 2020 | 13.12 | 13.53 | 12.94 | 13.52 | 5,328,255 | +0.26(+1.96%) |
Jul 13, 2020 | 13.11 | 13.68 | 13.02 | 13.26 | 4,642,031 | +0.29(+2.26%) |
Jul 10, 2020 | 12.15 | 12.97 | 12.15 | 12.97 | 4,232,810 | +0.72(+5.88%) |
Jul 09, 2020 | 12.93 | 12.93 | 12.14 | 12.25 | 4,931,868 | -0.66(-5.12%) |
Jul 08, 2020 | 12.72 | 13.02 | 12.57 | 12.91 | 6,803,839 | +0.24(+1.92%) |
Jul 07, 2020 | 13.12 | 13.26 | 12.65 | 12.66 | 4,981,629 | -0.64(-4.78%) |
Jul 06, 2020 | 13.51 | 13.59 | 13.02 | 13.30 | 6,938,227 | +0.13(+1.02%) |
Jul 02, 2020 | 12.95 | 13.53 | 12.93 | 13.17 | 5,340,740 | +0.49(+3.83%) |