Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.62 | 17.85 | 16.59 | 17.39 | 2,438,766 | +0.72(+4.30%) |
Oct 29, 2020 | 15.74 | 16.93 | 15.67 | 16.68 | 2,235,173 | +0.75(+4.69%) |
Oct 28, 2020 | 16.40 | 16.42 | 15.18 | 15.93 | 5,404,196 | -2.60(-14.01%) |
Oct 27, 2020 | 18.39 | 18.75 | 18.24 | 18.53 | 1,295,474 | +0.01(+0.05%) |
Oct 26, 2020 | 19.03 | 19.07 | 18.35 | 18.52 | 1,394,120 | -0.94(-4.85%) |
Oct 23, 2020 | 19.62 | 19.71 | 19.11 | 19.46 | 680,678 | +0.08(+0.41%) |
Oct 22, 2020 | 18.96 | 19.43 | 18.85 | 19.38 | 1,045,415 | +0.51(+2.71%) |
Oct 21, 2020 | 19.12 | 19.62 | 18.86 | 18.87 | 768,023 | -0.30(-1.54%) |
Oct 20, 2020 | 19.52 | 19.67 | 19.01 | 19.16 | 1,234,782 | -0.02(-0.10%) |
Oct 19, 2020 | 19.03 | 19.48 | 18.72 | 19.18 | 1,242,380 | +0.19(+0.98%) |
Oct 16, 2020 | 18.94 | 19.35 | 18.86 | 19.00 | 1,140,260 | +0.14(+0.73%) |
Oct 15, 2020 | 18.19 | 19.00 | 18.05 | 18.86 | 883,662 | +0.32(+1.75%) |
Oct 14, 2020 | 18.52 | 18.84 | 18.45 | 18.53 | 670,975 | +0.09(+0.48%) |
Oct 13, 2020 | 18.88 | 19.13 | 18.22 | 18.45 | 1,129,903 | -0.87(-4.48%) |
Oct 12, 2020 | 18.99 | 19.47 | 18.90 | 19.31 | 1,286,189 | +0.46(+2.45%) |
Oct 09, 2020 | 19.51 | 19.66 | 18.37 | 18.85 | 1,930,062 | -0.57(-2.94%) |
Oct 08, 2020 | 18.67 | 19.55 | 18.58 | 19.42 | 1,873,787 | +1.15(+6.30%) |
Oct 07, 2020 | 17.94 | 18.47 | 17.85 | 18.27 | 1,039,101 | +0.74(+4.21%) |
Oct 06, 2020 | 18.06 | 18.57 | 17.47 | 17.53 | 1,210,828 | -0.29(-1.65%) |
Oct 05, 2020 | 17.31 | 17.99 | 17.31 | 17.83 | 1,970,674 | +0.85(+4.98%) |
Oct 02, 2020 | 15.91 | 17.18 | 15.85 | 16.98 | 1,368,576 | +0.50(+3.04%) |
Oct 01, 2020 | 16.26 | 16.78 | 16.26 | 16.48 | 1,114,848 | +0.22(+1.33%) |
Sep 30, 2020 | 16.12 | 16.60 | 16.12 | 16.26 | 1,166,246 | +0.27(+1.66%) |
Sep 29, 2020 | 16.45 | 16.45 | 15.95 | 16.00 | 1,127,436 | -0.55(-3.33%) |
Sep 28, 2020 | 16.07 | 16.85 | 16.07 | 16.55 | 1,514,450 | +0.66(+4.15%) |
Sep 25, 2020 | 15.44 | 15.97 | 15.39 | 15.89 | 969,607 | +0.30(+1.96%) |
Sep 24, 2020 | 15.24 | 15.67 | 14.97 | 15.59 | 1,425,320 | +0.34(+2.26%) |
Sep 23, 2020 | 15.37 | 15.70 | 15.04 | 15.24 | 1,362,794 | -0.16(-1.02%) |
Sep 22, 2020 | 15.14 | 15.59 | 14.96 | 15.40 | 1,375,029 | +0.32(+2.15%) |
Sep 21, 2020 | 15.59 | 15.67 | 14.76 | 15.07 | 1,934,484 | -1.01(-6.30%) |
Sep 18, 2020 | 16.66 | 16.70 | 16.02 | 16.09 | 2,656,505 | -0.47(-2.85%) |
Sep 17, 2020 | 16.51 | 16.77 | 16.35 | 16.56 | 995,668 | -0.24(-1.41%) |
Sep 16, 2020 | 17.09 | 17.27 | 16.47 | 16.79 | 1,217,760 | -0.08(-0.47%) |
Sep 15, 2020 | 16.74 | 17.34 | 16.68 | 16.87 | 1,288,179 | +0.21(+1.24%) |
Sep 14, 2020 | 16.77 | 16.90 | 16.25 | 16.67 | 1,713,415 | +0.04(+0.24%) |
Sep 11, 2020 | 15.79 | 16.77 | 15.70 | 16.63 | 1,953,148 | +1.04(+6.69%) |
Sep 10, 2020 | 14.98 | 15.86 | 14.97 | 15.59 | 1,543,999 | +0.58(+3.87%) |
Sep 09, 2020 | 15.43 | 15.46 | 14.81 | 15.00 | 1,367,242 | +0.32(+2.21%) |
Sep 08, 2020 | 14.55 | 14.89 | 14.41 | 14.68 | 1,395,343 | -0.15(-0.99%) |
Sep 04, 2020 | 15.13 | 15.35 | 14.70 | 14.83 | 1,368,170 | +0.08(+0.53%) |
Sep 03, 2020 | 15.36 | 15.63 | 14.57 | 14.75 | 953,342 | -0.60(-3.91%) |
Sep 02, 2020 | 14.95 | 15.45 | 14.66 | 15.35 | 742,057 | +0.44(+2.97%) |
Sep 01, 2020 | 14.64 | 15.12 | 14.36 | 14.91 | 1,395,134 | +0.27(+1.81%) |
Aug 31, 2020 | 15.25 | 15.27 | 14.50 | 14.64 | 1,360,340 | -0.59(-3.87%) |
Aug 28, 2020 | 15.38 | 15.38 | 14.97 | 15.23 | 802,616 | +0.03(+0.19%) |
Aug 27, 2020 | 14.99 | 15.45 | 14.95 | 15.20 | 1,346,477 | +0.27(+1.78%) |
Aug 26, 2020 | 15.20 | 15.33 | 14.75 | 14.94 | 1,186,688 | -0.28(-1.81%) |
Aug 25, 2020 | 15.34 | 15.42 | 14.90 | 15.21 | 939,983 | -0.07(-0.45%) |
Aug 24, 2020 | 15.46 | 15.53 | 15.07 | 15.28 | 957,757 | -0.04(-0.26%) |
Aug 21, 2020 | 15.31 | 15.69 | 15.19 | 15.32 | 1,366,644 | -0.25(-1.58%) |
Aug 20, 2020 | 15.40 | 15.73 | 15.22 | 15.57 | 701,203 | -0.10(-0.63%) |
Aug 19, 2020 | 15.67 | 15.89 | 15.53 | 15.66 | 1,566,162 | +0.06(+0.38%) |
Aug 18, 2020 | 16.27 | 16.36 | 15.22 | 15.60 | 1,858,373 | -0.63(-3.88%) |
Aug 17, 2020 | 16.22 | 16.38 | 16.05 | 16.23 | 1,085,241 | -0.07(-0.42%) |
Aug 14, 2020 | 16.18 | 16.57 | 16.12 | 16.30 | 636,845 | -0.05(-0.30%) |
Aug 13, 2020 | 16.56 | 16.98 | 16.23 | 16.35 | 1,106,276 | -0.45(-2.69%) |
Aug 12, 2020 | 17.53 | 17.53 | 16.41 | 16.80 | 1,239,507 | -0.40(-2.34%) |
Aug 11, 2020 | 17.50 | 18.21 | 17.13 | 17.21 | 1,392,394 | +0.13(+0.75%) |
Aug 10, 2020 | 16.60 | 17.36 | 16.60 | 17.08 | 930,148 | +0.51(+3.09%) |
Aug 07, 2020 | 15.98 | 16.59 | 15.97 | 16.57 | 713,730 | +0.52(+3.25%) |
Aug 06, 2020 | 16.71 | 16.75 | 16.04 | 16.05 | 770,045 | -0.24(-1.45%) |
Aug 05, 2020 | 15.43 | 16.44 | 15.38 | 16.28 | 1,144,999 | +1.16(+7.67%) |
Aug 04, 2020 | 14.77 | 15.16 | 14.69 | 15.12 | 772,463 | +0.29(+1.92%) |