Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.75 | 16.23 | 15.72 | 15.81 | 10,838,790 | +0.10(+0.65%) |
Sep 29, 2020 | 16.76 | 16.76 | 15.59 | 15.71 | 15,243,323 | -0.91(-5.49%) |
Sep 28, 2020 | 17.02 | 17.29 | 16.59 | 16.62 | 7,692,035 | +0.03(+0.15%) |
Sep 25, 2020 | 16.87 | 17.10 | 16.44 | 16.59 | 7,817,733 | -0.33(-1.97%) |
Sep 24, 2020 | 17.01 | 17.32 | 16.41 | 16.93 | 8,292,330 | -0.26(-1.54%) |
Sep 23, 2020 | 18.01 | 18.38 | 17.17 | 17.19 | 7,143,634 | -0.57(-3.22%) |
Sep 22, 2020 | 18.69 | 18.69 | 17.68 | 17.76 | 8,647,779 | -0.58(-3.16%) |
Sep 21, 2020 | 19.20 | 19.57 | 18.32 | 18.34 | 8,826,418 | -1.62(-8.12%) |
Sep 18, 2020 | 19.81 | 20.35 | 19.71 | 19.96 | 40,219,872 | +0.12(+0.60%) |
Sep 17, 2020 | 20.08 | 20.51 | 19.61 | 19.84 | 6,941,307 | -0.48(-2.35%) |
Sep 16, 2020 | 19.76 | 20.90 | 19.58 | 20.32 | 10,413,890 | +0.53(+2.67%) |
Sep 15, 2020 | 19.70 | 20.03 | 19.41 | 19.79 | 7,673,680 | -0.14(-0.73%) |
Sep 14, 2020 | 18.49 | 19.96 | 18.42 | 19.94 | 12,430,000 | +1.74(+9.56%) |
Sep 11, 2020 | 18.76 | 18.76 | 18.01 | 18.20 | 7,882,909 | -0.48(-2.56%) |
Sep 10, 2020 | 18.92 | 19.36 | 18.58 | 18.67 | 7,357,579 | -0.12(-0.64%) |
Sep 09, 2020 | 18.94 | 19.09 | 18.68 | 18.79 | 8,144,277 | -0.30(-1.56%) |
Sep 08, 2020 | 18.61 | 19.43 | 18.22 | 19.09 | 11,959,922 | +0.11(+0.58%) |
Sep 04, 2020 | 18.81 | 19.01 | 17.89 | 18.98 | 9,714,170 | +0.45(+2.44%) |
Sep 03, 2020 | 18.19 | 18.84 | 17.92 | 18.53 | 11,500,012 | +0.57(+3.18%) |
Sep 02, 2020 | 18.15 | 18.71 | 17.77 | 17.96 | 8,484,121 | +0.07(+0.38%) |
Sep 01, 2020 | 17.83 | 18.42 | 17.73 | 17.89 | 8,330,921 | -0.33(-1.83%) |
Aug 31, 2020 | 18.43 | 18.43 | 17.75 | 18.22 | 8,066,062 | -0.25(-1.34%) |
Aug 28, 2020 | 18.22 | 18.50 | 18.02 | 18.47 | 8,745,438 | +0.45(+2.51%) |
Aug 27, 2020 | 17.70 | 18.53 | 17.70 | 18.02 | 8,726,673 | +0.35(+1.98%) |
Aug 26, 2020 | 17.53 | 17.89 | 17.36 | 17.67 | 7,367,858 | +0.08(+0.44%) |
Aug 25, 2020 | 17.51 | 17.74 | 17.00 | 17.59 | 9,748,770 | +0.20(+1.13%) |
Aug 24, 2020 | 16.37 | 17.43 | 16.27 | 17.39 | 15,013,751 | +1.27(+7.88%) |
Aug 21, 2020 | 16.17 | 16.50 | 15.99 | 16.12 | 10,772,344 | -0.09(-0.53%) |
Aug 20, 2020 | 16.29 | 16.84 | 16.21 | 16.21 | 11,841,778 | -0.49(-2.96%) |
Aug 19, 2020 | 16.81 | 17.40 | 16.59 | 16.70 | 17,794,684 | -0.37(-2.15%) |
Aug 18, 2020 | 17.86 | 17.99 | 16.51 | 17.07 | 52,813,764 | -2.93(-14.67%) |
Aug 17, 2020 | 20.12 | 20.32 | 19.34 | 20.00 | 11,199,973 | +0.04(+0.21%) |
Aug 14, 2020 | 19.46 | 20.74 | 19.25 | 19.96 | 11,733,692 | +0.54(+2.77%) |
Aug 13, 2020 | 19.61 | 19.79 | 19.26 | 19.42 | 8,274,326 | -0.56(-2.82%) |
Aug 12, 2020 | 20.23 | 20.44 | 19.22 | 19.99 | 7,961,584 | +0.16(+0.82%) |
Aug 11, 2020 | 20.23 | 20.59 | 19.73 | 19.83 | 10,103,865 | +0.33(+1.71%) |
Aug 10, 2020 | 18.88 | 19.90 | 18.83 | 19.49 | 11,823,954 | +0.71(+3.77%) |
Aug 07, 2020 | 17.59 | 18.96 | 17.45 | 18.78 | 8,345,120 | +1.11(+6.27%) |
Aug 06, 2020 | 17.53 | 18.04 | 17.26 | 17.68 | 7,125,160 | -0.09(-0.53%) |
Aug 05, 2020 | 17.30 | 18.01 | 17.21 | 17.77 | 10,549,444 | +1.01(+6.00%) |
Aug 04, 2020 | 16.51 | 16.93 | 16.35 | 16.76 | 7,280,834 | +0.27(+1.66%) |
Aug 03, 2020 | 16.23 | 16.79 | 15.88 | 16.49 | 7,739,938 | +0.25(+1.52%) |
Jul 31, 2020 | 16.52 | 16.69 | 15.93 | 16.24 | 8,058,627 | -0.27(-1.65%) |
Jul 30, 2020 | 16.93 | 17.10 | 16.30 | 16.52 | 9,765,922 | -0.62(-3.63%) |
Jul 29, 2020 | 17.44 | 17.78 | 16.98 | 17.14 | 8,617,517 | -0.16(-0.94%) |
Jul 28, 2020 | 16.81 | 17.70 | 16.81 | 17.30 | 7,674,347 | +0.43(+2.53%) |
Jul 27, 2020 | 17.80 | 17.80 | 16.65 | 16.87 | 10,555,690 | -0.92(-5.18%) |
Jul 24, 2020 | 18.61 | 18.97 | 17.69 | 17.80 | 10,532,740 | -1.02(-5.44%) |
Jul 23, 2020 | 18.13 | 19.36 | 18.10 | 18.82 | 11,741,175 | +0.51(+2.80%) |
Jul 22, 2020 | 17.80 | 18.34 | 17.56 | 18.31 | 14,402,763 | -0.74(-3.90%) |
Jul 21, 2020 | 18.35 | 19.57 | 18.26 | 19.05 | 10,443,794 | +0.96(+5.28%) |
Jul 20, 2020 | 18.68 | 18.75 | 17.80 | 18.09 | 8,015,215 | -0.71(-3.77%) |
Jul 17, 2020 | 19.37 | 19.51 | 18.72 | 18.80 | 7,509,788 | -0.62(-3.21%) |
Jul 16, 2020 | 18.44 | 19.54 | 18.34 | 19.42 | 10,121,418 | +0.40(+2.11%) |
Jul 15, 2020 | 18.14 | 19.13 | 17.97 | 19.02 | 10,027,202 | +1.64(+9.42%) |
Jul 14, 2020 | 17.27 | 17.81 | 17.00 | 17.39 | 8,084,501 | -0.05(-0.29%) |
Jul 13, 2020 | 18.09 | 18.22 | 17.33 | 17.44 | 8,455,178 | -0.55(-3.08%) |
Jul 10, 2020 | 17.51 | 18.20 | 17.23 | 17.99 | 9,666,578 | +0.41(+2.33%) |
Jul 09, 2020 | 18.81 | 18.81 | 17.33 | 17.58 | 14,541,989 | -1.37(-7.25%) |
Jul 08, 2020 | 18.12 | 19.01 | 17.65 | 18.96 | 17,565,954 | +1.64(+9.46%) |
Jul 07, 2020 | 17.54 | 17.81 | 17.10 | 17.32 | 7,620,691 | -0.58(-3.24%) |
Jul 06, 2020 | 18.00 | 18.26 | 17.42 | 17.90 | 7,422,164 | +0.34(+1.94%) |
Jul 02, 2020 | 17.80 | 18.00 | 17.20 | 17.56 | 8,137,635 | +0.41(+2.39%) |