Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.57 | 14.82 | 14.13 | 14.26 | 4,013,284 | -0.29(-2.01%) |
Sep 29, 2020 | 14.30 | 14.63 | 14.12 | 14.55 | 2,919,190 | +0.20(+1.39%) |
Sep 28, 2020 | 14.13 | 14.43 | 13.93 | 14.35 | 3,711,844 | +0.39(+2.81%) |
Sep 25, 2020 | 13.87 | 14.08 | 13.65 | 13.96 | 4,577,245 | +0.04(+0.31%) |
Sep 24, 2020 | 14.03 | 14.16 | 13.51 | 13.92 | 5,907,135 | -0.10(-0.71%) |
Sep 23, 2020 | 14.73 | 14.95 | 13.99 | 14.02 | 4,091,814 | -0.69(-4.71%) |
Sep 22, 2020 | 14.99 | 15.31 | 14.70 | 14.71 | 2,676,577 | -0.21(-1.39%) |
Sep 21, 2020 | 15.07 | 15.07 | 14.71 | 14.91 | 3,051,502 | -0.32(-2.11%) |
Sep 18, 2020 | 15.39 | 15.45 | 15.06 | 15.24 | 3,484,222 | -0.16(-1.07%) |
Sep 17, 2020 | 15.36 | 15.58 | 15.14 | 15.40 | 2,780,169 | -0.17(-1.10%) |
Sep 16, 2020 | 15.35 | 15.83 | 15.29 | 15.57 | 3,890,414 | +0.32(+2.11%) |
Sep 15, 2020 | 15.64 | 15.71 | 15.22 | 15.25 | 3,360,812 | -0.29(-1.88%) |
Sep 14, 2020 | 15.26 | 15.66 | 15.19 | 15.54 | 4,144,455 | +0.34(+2.25%) |
Sep 11, 2020 | 15.36 | 15.52 | 15.11 | 15.20 | 3,987,993 | -0.10(-0.65%) |
Sep 10, 2020 | 15.69 | 15.77 | 15.30 | 15.30 | 2,892,752 | -0.36(-2.28%) |
Sep 09, 2020 | 15.76 | 15.89 | 15.60 | 15.66 | 2,839,716 | +0.06(+0.41%) |
Sep 08, 2020 | 15.82 | 15.84 | 15.39 | 15.59 | 3,729,802 | -0.41(-2.59%) |
Sep 04, 2020 | 16.09 | 16.22 | 15.58 | 16.01 | 3,812,829 | -0.04(-0.22%) |
Sep 03, 2020 | 16.17 | 16.32 | 15.94 | 16.04 | 3,240,270 | -0.09(-0.58%) |
Sep 02, 2020 | 16.34 | 16.51 | 16.12 | 16.13 | 3,777,704 | -0.21(-1.31%) |
Sep 01, 2020 | 16.45 | 16.45 | 16.14 | 16.35 | 3,898,969 | -0.13(-0.78%) |
Aug 31, 2020 | 16.79 | 16.79 | 16.40 | 16.48 | 2,636,906 | -0.31(-1.87%) |
Aug 28, 2020 | 16.47 | 16.88 | 16.40 | 16.79 | 2,873,530 | +0.39(+2.35%) |
Aug 27, 2020 | 16.21 | 16.48 | 16.14 | 16.41 | 3,436,401 | +0.20(+1.23%) |
Aug 26, 2020 | 16.70 | 16.70 | 16.15 | 16.21 | 4,953,518 | -0.51(-3.07%) |
Aug 25, 2020 | 16.96 | 17.09 | 16.50 | 16.72 | 3,184,611 | -0.19(-1.14%) |
Aug 24, 2020 | 17.06 | 17.15 | 16.85 | 16.91 | 2,887,079 | -0.07(-0.42%) |
Aug 21, 2020 | 17.09 | 17.12 | 16.81 | 16.98 | 3,101,103 | -0.17(-1.00%) |
Aug 20, 2020 | 17.20 | 17.22 | 16.90 | 17.16 | 3,329,213 | -0.09(-0.54%) |
Aug 19, 2020 | 17.41 | 17.57 | 17.21 | 17.25 | 2,220,294 | -0.16(-0.94%) |
Aug 18, 2020 | 17.77 | 17.80 | 17.34 | 17.41 | 2,591,449 | -0.36(-2.01%) |
Aug 17, 2020 | 17.85 | 17.91 | 17.69 | 17.77 | 2,145,836 | -0.06(-0.36%) |
Aug 14, 2020 | 17.75 | 18.09 | 17.75 | 17.83 | 1,615,712 | +0.00(+0.00%) |
Aug 13, 2020 | 17.94 | 18.04 | 17.66 | 17.83 | 2,001,192 | -0.17(-0.95%) |
Aug 12, 2020 | 18.00 | 18.16 | 17.87 | 18.00 | 3,958,717 | +0.24(+1.37%) |
Aug 11, 2020 | 18.12 | 18.34 | 17.69 | 17.76 | 3,507,662 | -0.17(-0.97%) |
Aug 10, 2020 | 17.49 | 17.97 | 17.49 | 17.94 | 4,505,236 | +0.46(+2.62%) |
Aug 07, 2020 | 17.42 | 17.54 | 17.27 | 17.48 | 2,273,829 | -0.08(-0.47%) |
Aug 06, 2020 | 17.33 | 17.63 | 17.24 | 17.56 | 3,835,376 | +0.23(+1.32%) |
Aug 05, 2020 | 17.15 | 17.64 | 17.08 | 17.33 | 4,759,615 | +0.35(+2.08%) |
Aug 04, 2020 | 16.62 | 16.99 | 16.50 | 16.98 | 3,316,886 | +0.26(+1.58%) |
Aug 03, 2020 | 16.50 | 16.87 | 16.32 | 16.72 | 2,002,089 | +0.26(+1.60%) |
Jul 31, 2020 | 16.53 | 16.72 | 16.09 | 16.45 | 2,304,132 | -0.11(-0.67%) |
Jul 30, 2020 | 16.73 | 16.74 | 16.42 | 16.56 | 1,580,701 | -0.41(-2.41%) |
Jul 29, 2020 | 16.49 | 17.01 | 16.38 | 16.97 | 2,871,787 | +0.60(+3.68%) |
Jul 28, 2020 | 16.38 | 16.56 | 16.33 | 16.37 | 3,855,966 | -0.10(-0.63%) |
Jul 27, 2020 | 16.64 | 16.73 | 16.42 | 16.47 | 2,708,199 | -0.15(-0.92%) |
Jul 24, 2020 | 16.76 | 16.90 | 16.57 | 16.63 | 1,970,084 | -0.20(-1.19%) |
Jul 23, 2020 | 16.92 | 16.99 | 16.60 | 16.83 | 2,971,669 | -0.13(-0.78%) |
Jul 22, 2020 | 17.03 | 17.10 | 16.76 | 16.96 | 2,683,316 | -0.31(-1.81%) |
Jul 21, 2020 | 16.55 | 17.36 | 16.55 | 17.27 | 6,732,294 | +0.92(+5.64%) |
Jul 20, 2020 | 16.42 | 16.69 | 16.32 | 16.35 | 3,504,883 | -0.04(-0.25%) |
Jul 17, 2020 | 16.56 | 16.93 | 16.33 | 16.39 | 6,410,820 | -0.06(-0.38%) |
Jul 16, 2020 | 16.40 | 16.64 | 16.00 | 16.45 | 4,004,627 | -0.03(-0.21%) |
Jul 15, 2020 | 15.99 | 16.55 | 15.92 | 16.49 | 4,908,264 | +0.82(+5.26%) |
Jul 14, 2020 | 15.69 | 15.84 | 15.52 | 15.66 | 3,148,929 | -0.07(-0.44%) |
Jul 13, 2020 | 16.09 | 16.18 | 15.56 | 15.73 | 6,096,270 | -0.31(-1.94%) |
Jul 10, 2020 | 15.70 | 16.07 | 15.57 | 16.04 | 4,196,729 | +0.24(+1.53%) |
Jul 09, 2020 | 16.41 | 16.42 | 15.72 | 15.80 | 5,476,271 | -0.62(-3.80%) |
Jul 08, 2020 | 16.49 | 16.67 | 16.20 | 16.42 | 4,280,884 | +0.03(+0.17%) |
Jul 07, 2020 | 16.15 | 16.74 | 16.04 | 16.40 | 5,245,819 | +0.10(+0.64%) |
Jul 06, 2020 | 16.99 | 17.17 | 15.95 | 16.29 | 5,792,869 | -0.47(-2.81%) |
Jul 02, 2020 | 17.08 | 17.16 | 16.73 | 16.76 | 7,064,484 | -0.15(-0.90%) |