Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.91 | 14.99 | 14.31 | 14.49 | 3,750,415 | -0.40(-2.67%) |
Oct 29, 2020 | 14.98 | 14.98 | 14.62 | 14.89 | 6,049,449 | -0.01(-0.06%) |
Oct 28, 2020 | 15.44 | 15.55 | 14.81 | 14.89 | 4,113,206 | -0.88(-5.60%) |
Oct 27, 2020 | 15.76 | 15.86 | 15.60 | 15.78 | 3,454,620 | +0.03(+0.17%) |
Oct 26, 2020 | 15.68 | 15.75 | 15.44 | 15.75 | 4,282,352 | -0.10(-0.63%) |
Oct 23, 2020 | 15.99 | 15.99 | 15.71 | 15.85 | 2,748,981 | -0.04(-0.23%) |
Oct 22, 2020 | 15.58 | 15.96 | 15.44 | 15.89 | 3,748,382 | +0.32(+2.09%) |
Oct 21, 2020 | 15.33 | 15.69 | 15.27 | 15.56 | 3,333,477 | +0.14(+0.88%) |
Oct 20, 2020 | 15.35 | 15.80 | 15.21 | 15.43 | 4,976,607 | +0.34(+2.27%) |
Oct 19, 2020 | 15.50 | 15.57 | 14.98 | 15.08 | 4,846,688 | -0.42(-2.73%) |
Oct 16, 2020 | 15.72 | 15.77 | 15.50 | 15.51 | 4,359,993 | -0.13(-0.81%) |
Oct 15, 2020 | 15.15 | 15.66 | 15.11 | 15.63 | 2,834,973 | +0.29(+1.88%) |
Oct 14, 2020 | 15.27 | 15.48 | 15.24 | 15.35 | 3,096,516 | +0.00(+0.00%) |
Oct 13, 2020 | 15.52 | 15.64 | 15.26 | 15.35 | 2,682,895 | -0.23(-1.45%) |
Oct 12, 2020 | 15.55 | 15.62 | 15.41 | 15.57 | 3,327,308 | +0.05(+0.35%) |
Oct 09, 2020 | 15.36 | 15.55 | 15.19 | 15.52 | 4,956,817 | +0.22(+1.41%) |
Oct 08, 2020 | 15.16 | 15.39 | 15.07 | 15.30 | 4,036,165 | +0.15(+1.01%) |
Oct 07, 2020 | 15.28 | 15.62 | 15.12 | 15.15 | 6,161,416 | +0.17(+1.14%) |
Oct 06, 2020 | 15.16 | 15.49 | 14.98 | 14.98 | 7,624,312 | -0.12(-0.78%) |
Oct 05, 2020 | 14.66 | 15.11 | 14.52 | 15.09 | 6,890,700 | +0.53(+3.65%) |
Oct 02, 2020 | 13.97 | 14.58 | 13.79 | 14.56 | 3,923,218 | +0.18(+1.25%) |
Oct 01, 2020 | 14.29 | 14.54 | 14.00 | 14.38 | 4,845,595 | +0.18(+1.27%) |
Sep 30, 2020 | 13.95 | 14.32 | 13.95 | 14.20 | 5,557,403 | +0.28(+2.01%) |
Sep 29, 2020 | 14.24 | 14.24 | 13.81 | 13.92 | 4,049,639 | -0.32(-2.22%) |
Sep 28, 2020 | 14.26 | 14.40 | 14.09 | 14.24 | 4,193,788 | +0.25(+1.81%) |
Sep 25, 2020 | 13.94 | 14.07 | 13.70 | 13.98 | 6,882,823 | -0.06(-0.45%) |
Sep 24, 2020 | 14.34 | 14.34 | 13.79 | 14.05 | 3,884,553 | -0.38(-2.63%) |
Sep 23, 2020 | 14.29 | 14.65 | 14.26 | 14.43 | 6,688,025 | +0.32(+2.30%) |
Sep 22, 2020 | 13.83 | 14.14 | 13.81 | 14.10 | 3,531,588 | +0.32(+2.29%) |
Sep 21, 2020 | 13.84 | 13.92 | 13.64 | 13.79 | 5,718,744 | -0.34(-2.42%) |
Sep 18, 2020 | 14.22 | 14.31 | 13.98 | 14.13 | 15,657,047 | -0.12(-0.82%) |
Sep 17, 2020 | 14.37 | 14.51 | 14.02 | 14.25 | 6,688,827 | -0.37(-2.53%) |
Sep 16, 2020 | 14.25 | 14.82 | 14.20 | 14.62 | 7,312,424 | +0.45(+3.18%) |
Sep 15, 2020 | 14.35 | 14.53 | 14.05 | 14.16 | 7,545,423 | -0.06(-0.44%) |
Sep 14, 2020 | 14.02 | 14.28 | 13.88 | 14.23 | 4,588,560 | +0.35(+2.53%) |
Sep 11, 2020 | 13.95 | 14.00 | 13.70 | 13.88 | 4,387,500 | +0.10(+0.72%) |
Sep 10, 2020 | 13.99 | 14.11 | 13.72 | 13.78 | 2,916,527 | -0.09(-0.65%) |
Sep 09, 2020 | 14.01 | 14.01 | 13.65 | 13.87 | 3,406,617 | -0.13(-0.90%) |
Sep 08, 2020 | 13.75 | 14.15 | 13.70 | 13.99 | 4,624,458 | +0.10(+0.71%) |
Sep 04, 2020 | 14.16 | 14.25 | 13.74 | 13.89 | 6,080,810 | -0.09(-0.64%) |
Sep 03, 2020 | 14.37 | 14.56 | 13.90 | 13.98 | 4,204,984 | -0.37(-2.58%) |
Sep 02, 2020 | 14.16 | 14.42 | 14.05 | 14.35 | 5,389,891 | +0.34(+2.45%) |
Sep 01, 2020 | 13.74 | 14.07 | 13.64 | 14.01 | 5,216,302 | +0.23(+1.64%) |
Aug 31, 2020 | 14.16 | 14.16 | 13.70 | 13.79 | 5,437,211 | -0.39(-2.74%) |
Aug 28, 2020 | 14.25 | 14.33 | 13.94 | 14.17 | 3,435,865 | -0.01(-0.06%) |
Aug 27, 2020 | 14.19 | 14.43 | 14.14 | 14.18 | 3,704,674 | +0.14(+1.03%) |
Aug 26, 2020 | 14.31 | 14.42 | 14.03 | 14.04 | 5,217,941 | -0.40(-2.75%) |
Aug 25, 2020 | 14.59 | 14.68 | 14.29 | 14.43 | 5,010,396 | -0.03(-0.19%) |
Aug 24, 2020 | 14.17 | 14.48 | 14.08 | 14.46 | 5,463,533 | +0.32(+2.30%) |
Aug 21, 2020 | 14.19 | 14.37 | 13.98 | 14.14 | 3,897,929 | +0.03(+0.19%) |
Aug 20, 2020 | 14.16 | 14.29 | 14.02 | 14.11 | 3,444,985 | -0.12(-0.82%) |
Aug 19, 2020 | 14.16 | 14.52 | 14.12 | 14.23 | 5,274,439 | +0.02(+0.13%) |
Aug 18, 2020 | 14.22 | 14.32 | 13.94 | 14.21 | 4,206,445 | -0.07(-0.51%) |
Aug 17, 2020 | 14.23 | 14.34 | 14.06 | 14.28 | 4,670,104 | +0.06(+0.44%) |
Aug 14, 2020 | 14.05 | 14.33 | 13.93 | 14.22 | 3,440,857 | +0.15(+1.09%) |
Aug 13, 2020 | 14.30 | 14.31 | 13.93 | 14.07 | 6,104,674 | -0.33(-2.32%) |
Aug 12, 2020 | 14.53 | 14.59 | 14.10 | 14.40 | 6,110,962 | +0.02(+0.13%) |
Aug 11, 2020 | 14.93 | 15.10 | 14.34 | 14.38 | 7,525,824 | +0.15(+1.08%) |
Aug 10, 2020 | 13.52 | 14.45 | 13.46 | 14.23 | 11,614,707 | +0.80(+5.98%) |
Aug 07, 2020 | 12.74 | 13.43 | 12.64 | 13.42 | 7,842,802 | +0.69(+5.40%) |
Aug 06, 2020 | 13.20 | 13.25 | 12.71 | 12.74 | 7,444,880 | -0.42(-3.19%) |
Aug 05, 2020 | 12.81 | 13.19 | 12.81 | 13.16 | 5,368,480 | +0.43(+3.37%) |
Aug 04, 2020 | 12.76 | 13.04 | 12.62 | 12.73 | 6,798,210 | -0.05(-0.42%) |