Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.42 | 15.96 | 15.11 | 15.18 | 44,288,968 | +0.11(+0.73%) |
Sep 29, 2020 | 15.25 | 15.43 | 14.81 | 15.07 | 23,310,036 | -0.24(-1.57%) |
Sep 28, 2020 | 15.54 | 15.55 | 14.78 | 15.31 | 36,716,224 | +0.24(+1.59%) |
Sep 25, 2020 | 14.55 | 15.09 | 14.16 | 15.07 | 54,137,300 | +1.33(+9.68%) |
Sep 24, 2020 | 14.07 | 14.16 | 13.40 | 13.74 | 32,637,700 | -0.39(-2.76%) |
Sep 23, 2020 | 14.55 | 15.05 | 14.11 | 14.13 | 31,230,172 | -0.28(-1.94%) |
Sep 22, 2020 | 14.40 | 14.82 | 14.18 | 14.41 | 29,947,722 | +0.12(+0.84%) |
Sep 21, 2020 | 14.75 | 14.89 | 14.00 | 14.29 | 42,733,072 | -1.02(-6.66%) |
Sep 18, 2020 | 15.96 | 16.08 | 15.07 | 15.31 | 51,607,596 | -0.93(-5.73%) |
Sep 17, 2020 | 15.80 | 16.51 | 15.70 | 16.24 | 30,472,244 | -0.22(-1.34%) |
Sep 16, 2020 | 16.10 | 16.67 | 15.94 | 16.46 | 38,320,088 | +0.53(+3.33%) |
Sep 15, 2020 | 17.20 | 17.23 | 15.85 | 15.93 | 80,537,856 | -1.92(-10.76%) |
Sep 14, 2020 | 17.94 | 18.12 | 17.54 | 17.85 | 25,805,028 | +0.16(+0.90%) |
Sep 11, 2020 | 18.24 | 18.24 | 17.44 | 17.69 | 23,899,400 | -0.19(-1.06%) |
Sep 10, 2020 | 17.80 | 18.75 | 17.80 | 17.88 | 36,558,648 | +0.22(+1.25%) |
Sep 09, 2020 | 18.13 | 18.22 | 17.26 | 17.66 | 36,193,196 | -0.63(-3.44%) |
Sep 08, 2020 | 17.86 | 18.92 | 17.86 | 18.29 | 46,631,892 | -0.24(-1.30%) |
Sep 04, 2020 | 18.40 | 18.65 | 17.40 | 18.53 | 66,539,700 | +0.95(+5.40%) |
Sep 03, 2020 | 17.62 | 18.74 | 17.10 | 17.58 | 94,024,040 | +0.87(+5.21%) |
Sep 02, 2020 | 16.60 | 16.77 | 16.21 | 16.71 | 20,693,180 | +0.20(+1.21%) |
Sep 01, 2020 | 16.09 | 16.70 | 16.02 | 16.51 | 26,430,166 | +0.03(+0.18%) |
Aug 31, 2020 | 17.33 | 17.34 | 16.47 | 16.48 | 43,749,660 | -0.73(-4.24%) |
Aug 28, 2020 | 16.58 | 17.34 | 16.23 | 17.21 | 51,079,100 | +1.09(+6.76%) |
Aug 27, 2020 | 15.67 | 16.68 | 15.65 | 16.12 | 48,022,040 | +0.84(+5.50%) |
Aug 26, 2020 | 15.70 | 15.78 | 15.19 | 15.28 | 24,396,152 | -0.61(-3.84%) |
Aug 25, 2020 | 16.29 | 16.39 | 15.33 | 15.89 | 38,513,200 | -0.25(-1.55%) |
Aug 24, 2020 | 15.02 | 16.21 | 14.65 | 16.14 | 56,334,660 | +1.49(+10.17%) |
Aug 21, 2020 | 14.47 | 14.93 | 14.44 | 14.65 | 18,797,300 | +0.11(+0.76%) |
Aug 20, 2020 | 14.35 | 14.72 | 14.17 | 14.54 | 19,948,472 | -0.06(-0.41%) |
Aug 19, 2020 | 14.42 | 15.17 | 14.25 | 14.60 | 26,603,668 | +0.19(+1.32%) |
Aug 18, 2020 | 14.68 | 14.90 | 14.26 | 14.41 | 24,718,176 | -0.27(-1.84%) |
Aug 17, 2020 | 15.40 | 15.44 | 14.68 | 14.68 | 33,302,504 | -0.79(-5.11%) |
Aug 14, 2020 | 15.02 | 15.72 | 14.86 | 15.47 | 20,937,000 | +0.25(+1.64%) |
Aug 13, 2020 | 15.00 | 15.75 | 14.91 | 15.22 | 21,400,600 | +0.03(+0.20%) |
Aug 12, 2020 | 16.20 | 16.23 | 14.81 | 15.19 | 35,901,444 | -0.63(-3.98%) |
Aug 11, 2020 | 16.49 | 16.52 | 15.62 | 15.82 | 54,125,116 | +0.38(+2.46%) |
Aug 10, 2020 | 14.37 | 15.47 | 14.34 | 15.44 | 41,905,600 | +1.22(+8.58%) |
Aug 07, 2020 | 13.62 | 14.32 | 13.33 | 14.22 | 36,316,300 | +0.44(+3.19%) |
Aug 06, 2020 | 13.45 | 14.02 | 13.30 | 13.78 | 85,099,088 | -0.24(-1.71%) |
Aug 05, 2020 | 14.20 | 14.27 | 13.67 | 14.02 | 24,235,120 | +0.28(+2.04%) |
Aug 04, 2020 | 13.10 | 13.99 | 13.07 | 13.74 | 24,127,316 | +0.67(+5.13%) |
Aug 03, 2020 | 13.48 | 13.54 | 12.83 | 13.07 | 34,950,448 | -0.81(-5.84%) |
Jul 31, 2020 | 14.22 | 14.35 | 13.72 | 13.88 | 20,665,700 | -0.46(-3.21%) |
Jul 30, 2020 | 14.23 | 14.52 | 14.01 | 14.34 | 15,882,581 | -0.31(-2.12%) |
Jul 29, 2020 | 14.47 | 14.70 | 14.09 | 14.65 | 19,392,612 | +0.32(+2.23%) |
Jul 28, 2020 | 13.81 | 14.59 | 13.75 | 14.33 | 31,298,014 | +0.58(+4.22%) |
Jul 27, 2020 | 14.61 | 14.63 | 13.62 | 13.75 | 37,420,556 | -1.05(-7.09%) |
Jul 24, 2020 | 14.59 | 15.35 | 14.46 | 14.80 | 26,712,200 | +0.00(+0.00%) |
Jul 23, 2020 | 15.01 | 15.38 | 14.51 | 14.80 | 32,397,716 | -0.34(-2.25%) |
Jul 22, 2020 | 15.10 | 15.34 | 14.97 | 15.14 | 17,632,570 | -0.05(-0.33%) |
Jul 21, 2020 | 15.27 | 15.48 | 15.01 | 15.19 | 24,695,408 | +0.19(+1.27%) |
Jul 20, 2020 | 15.56 | 15.95 | 14.91 | 15.00 | 25,144,272 | -0.47(-3.04%) |
Jul 17, 2020 | 15.64 | 15.99 | 15.23 | 15.47 | 28,130,900 | -0.31(-1.96%) |
Jul 16, 2020 | 16.44 | 16.62 | 15.78 | 15.78 | 42,248,296 | -1.70(-9.73%) |
Jul 15, 2020 | 16.13 | 17.56 | 15.93 | 17.48 | 72,407,616 | +2.44(+16.22%) |
Jul 14, 2020 | 14.97 | 15.18 | 14.60 | 15.04 | 31,199,196 | -0.24(-1.57%) |
Jul 13, 2020 | 16.48 | 16.70 | 15.25 | 15.28 | 41,299,568 | -0.88(-5.45%) |
Jul 10, 2020 | 14.47 | 16.27 | 14.30 | 16.16 | 61,894,000 | +1.58(+10.84%) |
Jul 09, 2020 | 15.85 | 16.00 | 14.50 | 14.58 | 40,127,648 | -0.73(-4.77%) |
Jul 08, 2020 | 14.53 | 15.48 | 14.27 | 15.31 | 29,941,244 | +0.74(+5.08%) |
Jul 07, 2020 | 15.16 | 15.40 | 14.56 | 14.57 | 31,106,478 | -1.04(-6.66%) |
Jul 06, 2020 | 16.04 | 16.22 | 15.11 | 15.61 | 34,161,480 | -0.27(-1.70%) |
Jul 02, 2020 | 17.05 | 17.17 | 15.80 | 15.88 | 30,023,300 | -0.48(-2.93%) |