Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.75 | 16.23 | 15.72 | 15.81 | 10,840,257 | +0.10(+0.65%) |
Sep 29, 2020 | 16.76 | 16.76 | 15.59 | 15.70 | 15,245,387 | -0.91(-5.49%) |
Sep 28, 2020 | 17.02 | 17.29 | 16.59 | 16.62 | 7,693,076 | +0.03(+0.15%) |
Sep 25, 2020 | 16.87 | 17.09 | 16.44 | 16.59 | 7,818,791 | -0.33(-1.97%) |
Sep 24, 2020 | 17.01 | 17.32 | 16.41 | 16.92 | 8,293,452 | -0.26(-1.54%) |
Sep 23, 2020 | 18.01 | 18.38 | 17.17 | 17.19 | 7,144,601 | -0.57(-3.22%) |
Sep 22, 2020 | 18.69 | 18.69 | 17.68 | 17.76 | 8,648,950 | -0.58(-3.16%) |
Sep 21, 2020 | 19.20 | 19.57 | 18.32 | 18.34 | 8,827,613 | -1.62(-8.12%) |
Sep 18, 2020 | 19.81 | 20.35 | 19.70 | 19.96 | 40,225,316 | +0.12(+0.60%) |
Sep 17, 2020 | 20.08 | 20.51 | 19.61 | 19.84 | 6,942,246 | -0.48(-2.35%) |
Sep 16, 2020 | 19.75 | 20.90 | 19.58 | 20.32 | 10,415,299 | +0.53(+2.67%) |
Sep 15, 2020 | 19.69 | 20.03 | 19.40 | 19.79 | 7,674,718 | -0.14(-0.73%) |
Sep 14, 2020 | 18.49 | 19.96 | 18.42 | 19.93 | 12,431,683 | +1.74(+9.56%) |
Sep 11, 2020 | 18.76 | 18.76 | 18.01 | 18.19 | 7,883,976 | -0.48(-2.56%) |
Sep 10, 2020 | 18.92 | 19.36 | 18.58 | 18.67 | 7,358,575 | -0.12(-0.64%) |
Sep 09, 2020 | 18.94 | 19.09 | 18.68 | 18.79 | 8,145,379 | -0.30(-1.56%) |
Sep 08, 2020 | 18.60 | 19.43 | 18.22 | 19.09 | 11,961,541 | +0.11(+0.58%) |
Sep 04, 2020 | 18.81 | 19.01 | 17.89 | 18.98 | 9,715,485 | +0.45(+2.44%) |
Sep 03, 2020 | 18.19 | 18.84 | 17.92 | 18.53 | 11,501,569 | +0.57(+3.18%) |
Sep 02, 2020 | 18.15 | 18.71 | 17.77 | 17.95 | 8,485,270 | +0.07(+0.38%) |
Sep 01, 2020 | 17.83 | 18.42 | 17.72 | 17.89 | 8,332,049 | -0.33(-1.83%) |
Aug 31, 2020 | 18.42 | 18.43 | 17.75 | 18.22 | 8,067,154 | -0.25(-1.34%) |
Aug 28, 2020 | 18.22 | 18.50 | 18.01 | 18.47 | 8,746,622 | +0.45(+2.51%) |
Aug 27, 2020 | 17.70 | 18.53 | 17.70 | 18.01 | 8,727,854 | +0.35(+1.98%) |
Aug 26, 2020 | 17.53 | 17.89 | 17.36 | 17.66 | 7,368,856 | +0.08(+0.44%) |
Aug 25, 2020 | 17.51 | 17.74 | 17.00 | 17.59 | 9,750,090 | +0.20(+1.13%) |
Aug 24, 2020 | 16.37 | 17.43 | 16.27 | 17.39 | 15,015,783 | +1.27(+7.88%) |
Aug 21, 2020 | 16.16 | 16.50 | 15.98 | 16.12 | 10,773,802 | -0.09(-0.53%) |
Aug 20, 2020 | 16.28 | 16.84 | 16.21 | 16.21 | 11,843,380 | -0.49(-2.96%) |
Aug 19, 2020 | 16.81 | 17.40 | 16.59 | 16.70 | 17,797,092 | -0.37(-2.15%) |
Aug 18, 2020 | 17.86 | 17.99 | 16.50 | 17.07 | 52,820,912 | -2.93(-14.67%) |
Aug 17, 2020 | 20.11 | 20.32 | 19.34 | 20.00 | 11,201,489 | +0.04(+0.21%) |
Aug 14, 2020 | 19.46 | 20.73 | 19.24 | 19.96 | 11,735,280 | +0.54(+2.77%) |
Aug 13, 2020 | 19.61 | 19.79 | 19.26 | 19.42 | 8,275,446 | -0.56(-2.82%) |
Aug 12, 2020 | 20.22 | 20.44 | 19.22 | 19.98 | 7,962,661 | +0.16(+0.82%) |
Aug 11, 2020 | 20.22 | 20.59 | 19.73 | 19.82 | 10,105,233 | +0.33(+1.71%) |
Aug 10, 2020 | 18.88 | 19.90 | 18.82 | 19.49 | 11,825,554 | +0.71(+3.77%) |
Aug 07, 2020 | 17.59 | 18.95 | 17.45 | 18.78 | 8,346,250 | +1.11(+6.27%) |
Aug 06, 2020 | 17.53 | 18.04 | 17.26 | 17.67 | 7,126,124 | -0.09(-0.53%) |
Aug 05, 2020 | 17.30 | 18.01 | 17.20 | 17.77 | 10,550,872 | +1.01(+6.01%) |
Aug 04, 2020 | 16.50 | 16.93 | 16.35 | 16.76 | 7,281,820 | +0.27(+1.66%) |
Aug 03, 2020 | 16.22 | 16.79 | 15.87 | 16.49 | 7,740,986 | +0.25(+1.52%) |
Jul 31, 2020 | 16.52 | 16.69 | 15.92 | 16.24 | 8,059,718 | -0.27(-1.65%) |
Jul 30, 2020 | 16.93 | 17.09 | 16.30 | 16.51 | 9,767,244 | -0.62(-3.63%) |
Jul 29, 2020 | 17.43 | 17.78 | 16.97 | 17.14 | 8,618,683 | -0.16(-0.94%) |
Jul 28, 2020 | 16.81 | 17.70 | 16.80 | 17.30 | 7,675,386 | +0.43(+2.53%) |
Jul 27, 2020 | 17.79 | 17.80 | 16.65 | 16.87 | 10,557,119 | -0.92(-5.18%) |
Jul 24, 2020 | 18.60 | 18.97 | 17.69 | 17.79 | 10,534,166 | -1.02(-5.44%) |
Jul 23, 2020 | 18.13 | 19.35 | 18.10 | 18.82 | 11,742,765 | +0.51(+2.80%) |
Jul 22, 2020 | 17.80 | 18.34 | 17.56 | 18.30 | 14,404,712 | -0.74(-3.90%) |
Jul 21, 2020 | 18.35 | 19.57 | 18.25 | 19.05 | 10,445,207 | +0.96(+5.28%) |
Jul 20, 2020 | 18.68 | 18.75 | 17.79 | 18.09 | 8,016,300 | -0.71(-3.77%) |
Jul 17, 2020 | 19.37 | 19.51 | 18.71 | 18.80 | 7,510,804 | -0.62(-3.21%) |
Jul 16, 2020 | 18.44 | 19.54 | 18.34 | 19.42 | 10,122,788 | +0.40(+2.11%) |
Jul 15, 2020 | 18.13 | 19.13 | 17.97 | 19.02 | 10,028,559 | +1.64(+9.42%) |
Jul 14, 2020 | 17.27 | 17.81 | 17.00 | 17.38 | 8,085,596 | -0.05(-0.29%) |
Jul 13, 2020 | 18.08 | 18.22 | 17.33 | 17.43 | 8,456,322 | -0.55(-3.08%) |
Jul 10, 2020 | 17.50 | 18.20 | 17.23 | 17.99 | 9,667,886 | +0.41(+2.33%) |
Jul 09, 2020 | 18.81 | 18.81 | 17.33 | 17.58 | 14,543,957 | -1.37(-7.25%) |
Jul 08, 2020 | 18.12 | 19.00 | 17.65 | 18.95 | 17,568,332 | +1.64(+9.46%) |
Jul 07, 2020 | 17.54 | 17.81 | 17.09 | 17.32 | 7,621,723 | -0.58(-3.24%) |
Jul 06, 2020 | 18.00 | 18.25 | 17.42 | 17.90 | 7,423,169 | +0.34(+1.94%) |
Jul 02, 2020 | 17.79 | 18.00 | 17.20 | 17.55 | 8,138,737 | +0.41(+2.39%) |