Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.17 | 16.32 | 16.14 | 16.21 | 5,173,635 | +0.15(+0.93%) |
Sep 29, 2020 | 15.95 | 16.14 | 15.87 | 16.06 | 7,964,768 | -0.46(-2.81%) |
Sep 28, 2020 | 16.39 | 16.55 | 16.26 | 16.53 | 7,433,590 | +1.53(+10.22%) |
Sep 25, 2020 | 14.91 | 15.00 | 14.86 | 14.99 | 4,437,664 | -0.23(-1.52%) |
Sep 24, 2020 | 15.23 | 15.35 | 15.07 | 15.23 | 4,414,356 | -0.02(-0.16%) |
Sep 23, 2020 | 15.47 | 15.61 | 15.20 | 15.25 | 4,821,169 | +0.06(+0.38%) |
Sep 22, 2020 | 15.47 | 15.55 | 15.12 | 15.19 | 5,544,271 | -0.24(-1.56%) |
Sep 21, 2020 | 15.37 | 15.55 | 15.22 | 15.43 | 7,396,549 | -0.90(-5.52%) |
Sep 18, 2020 | 16.43 | 16.47 | 16.31 | 16.33 | 4,986,031 | -0.34(-2.04%) |
Sep 17, 2020 | 16.59 | 16.76 | 16.56 | 16.67 | 2,747,177 | -0.21(-1.23%) |
Sep 16, 2020 | 16.83 | 17.02 | 16.77 | 16.88 | 2,912,397 | -0.27(-1.55%) |
Sep 15, 2020 | 17.28 | 17.28 | 17.09 | 17.15 | 3,054,306 | +0.06(+0.34%) |
Sep 14, 2020 | 17.24 | 17.26 | 17.07 | 17.09 | 2,761,636 | -0.02(-0.15%) |
Sep 11, 2020 | 17.05 | 17.14 | 17.01 | 17.11 | 3,003,335 | -0.03(-0.19%) |
Sep 10, 2020 | 17.39 | 17.48 | 17.13 | 17.15 | 3,506,421 | -0.41(-2.36%) |
Sep 09, 2020 | 17.61 | 17.69 | 17.51 | 17.56 | 4,181,665 | +0.28(+1.63%) |
Sep 08, 2020 | 17.33 | 17.39 | 17.22 | 17.28 | 4,056,771 | -0.41(-2.34%) |
Sep 04, 2020 | 17.68 | 17.75 | 17.41 | 17.69 | 4,526,562 | +0.26(+1.47%) |
Sep 03, 2020 | 17.66 | 17.81 | 17.38 | 17.44 | 5,398,829 | -0.31(-1.73%) |
Sep 02, 2020 | 17.55 | 17.75 | 17.53 | 17.74 | 3,403,180 | +0.16(+0.89%) |
Sep 01, 2020 | 17.61 | 17.71 | 17.47 | 17.58 | 4,051,725 | -0.32(-1.80%) |
Aug 31, 2020 | 18.13 | 18.21 | 17.87 | 17.91 | 3,071,279 | -0.34(-1.86%) |
Aug 28, 2020 | 18.32 | 18.34 | 18.16 | 18.25 | 2,630,107 | +0.32(+1.80%) |
Aug 27, 2020 | 17.94 | 18.06 | 17.87 | 17.92 | 2,921,317 | -0.14(-0.78%) |
Aug 26, 2020 | 18.10 | 18.14 | 18.01 | 18.07 | 3,193,713 | -0.20(-1.09%) |
Aug 25, 2020 | 18.30 | 18.38 | 18.18 | 18.26 | 4,468,257 | -0.16(-0.85%) |
Aug 24, 2020 | 18.02 | 18.42 | 17.97 | 18.42 | 4,988,618 | +0.51(+2.82%) |
Aug 21, 2020 | 17.69 | 17.92 | 17.69 | 17.92 | 3,312,063 | -0.07(-0.37%) |
Aug 20, 2020 | 17.85 | 17.98 | 17.82 | 17.98 | 3,390,996 | -0.19(-1.05%) |
Aug 19, 2020 | 18.11 | 18.31 | 18.11 | 18.17 | 2,360,349 | +0.05(+0.27%) |
Aug 18, 2020 | 18.26 | 18.27 | 18.08 | 18.12 | 2,590,884 | -0.26(-1.40%) |
Aug 17, 2020 | 18.42 | 18.45 | 18.26 | 18.38 | 2,774,739 | -0.07(-0.36%) |
Aug 14, 2020 | 18.32 | 18.50 | 18.31 | 18.45 | 2,294,927 | -0.05(-0.27%) |
Aug 13, 2020 | 18.80 | 18.87 | 18.45 | 18.50 | 3,158,224 | -0.65(-3.37%) |
Aug 12, 2020 | 19.36 | 19.37 | 19.11 | 19.14 | 5,336,556 | +0.52(+2.80%) |
Aug 11, 2020 | 18.56 | 18.89 | 18.50 | 18.62 | 8,179,466 | +0.66(+3.69%) |
Aug 10, 2020 | 17.70 | 18.02 | 17.68 | 17.96 | 4,602,537 | +0.29(+1.64%) |
Aug 07, 2020 | 17.38 | 17.69 | 17.37 | 17.67 | 5,220,476 | -0.03(-0.19%) |
Aug 06, 2020 | 17.56 | 17.73 | 17.56 | 17.70 | 4,135,060 | -0.36(-2.02%) |
Aug 05, 2020 | 17.97 | 18.14 | 17.97 | 18.07 | 3,233,721 | -0.07(-0.41%) |
Aug 04, 2020 | 17.91 | 18.19 | 17.87 | 18.14 | 3,487,754 | +0.27(+1.53%) |
Aug 03, 2020 | 17.73 | 18.08 | 17.68 | 17.87 | 6,123,002 | -0.89(-4.72%) |
Jul 31, 2020 | 18.69 | 18.77 | 18.50 | 18.75 | 7,057,263 | -0.09(-0.48%) |
Jul 30, 2020 | 18.70 | 18.86 | 18.55 | 18.84 | 4,618,754 | -0.67(-3.44%) |
Jul 29, 2020 | 19.41 | 19.53 | 19.26 | 19.51 | 4,648,871 | +0.68(+3.60%) |
Jul 28, 2020 | 18.71 | 18.93 | 18.69 | 18.84 | 3,941,038 | +0.07(+0.35%) |
Jul 27, 2020 | 18.81 | 18.88 | 18.67 | 18.77 | 3,613,860 | -0.47(-2.45%) |
Jul 24, 2020 | 19.29 | 19.41 | 19.22 | 19.24 | 2,923,858 | -0.09(-0.47%) |
Jul 23, 2020 | 19.42 | 19.48 | 19.28 | 19.33 | 4,371,977 | -0.17(-0.89%) |
Jul 22, 2020 | 19.46 | 19.58 | 19.38 | 19.51 | 3,967,291 | -0.50(-2.48%) |
Jul 21, 2020 | 20.04 | 20.12 | 19.84 | 20.00 | 3,206,573 | +0.44(+2.24%) |
Jul 20, 2020 | 19.44 | 19.63 | 19.39 | 19.56 | 2,796,796 | +0.02(+0.08%) |
Jul 17, 2020 | 19.72 | 19.74 | 19.51 | 19.55 | 3,447,463 | -0.41(-2.07%) |
Jul 16, 2020 | 19.97 | 20.13 | 19.92 | 19.96 | 3,225,589 | -0.13(-0.66%) |
Jul 15, 2020 | 20.09 | 20.20 | 20.00 | 20.09 | 4,041,767 | +0.26(+1.34%) |
Jul 14, 2020 | 19.69 | 19.88 | 19.63 | 19.83 | 4,507,075 | +0.05(+0.25%) |
Jul 13, 2020 | 19.86 | 19.94 | 19.69 | 19.78 | 3,930,329 | +0.01(+0.04%) |
Jul 10, 2020 | 19.51 | 19.80 | 19.51 | 19.77 | 4,251,171 | +0.30(+1.53%) |
Jul 09, 2020 | 19.76 | 19.77 | 19.40 | 19.47 | 4,996,391 | -0.47(-2.37%) |
Jul 08, 2020 | 19.86 | 19.98 | 19.80 | 19.94 | 7,450,174 | -0.42(-2.07%) |
Jul 07, 2020 | 20.52 | 20.64 | 20.33 | 20.37 | 4,556,822 | -0.86(-4.06%) |
Jul 06, 2020 | 20.90 | 21.23 | 20.88 | 21.23 | 5,810,038 | +1.14(+5.69%) |
Jul 02, 2020 | 19.98 | 20.18 | 19.89 | 20.09 | 5,484,755 | +0.88(+4.57%) |