Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.91 | 15.17 | 14.72 | 15.00 | 3,796,331 | +0.04(+0.25%) |
Oct 29, 2020 | 14.45 | 15.04 | 14.22 | 14.96 | 5,669,467 | +0.33(+2.24%) |
Oct 28, 2020 | 14.72 | 14.94 | 14.44 | 14.64 | 3,006,717 | -0.55(-3.61%) |
Oct 27, 2020 | 14.94 | 15.27 | 14.74 | 15.18 | 2,679,929 | +0.27(+1.81%) |
Oct 26, 2020 | 15.61 | 15.64 | 14.79 | 14.91 | 2,496,563 | -0.98(-6.14%) |
Oct 23, 2020 | 16.04 | 16.11 | 15.61 | 15.89 | 2,111,808 | -0.22(-1.38%) |
Oct 22, 2020 | 15.30 | 16.37 | 15.30 | 16.11 | 3,109,080 | +0.80(+5.21%) |
Oct 21, 2020 | 15.46 | 15.56 | 15.15 | 15.31 | 1,783,455 | -0.26(-1.67%) |
Oct 20, 2020 | 15.13 | 15.84 | 14.96 | 15.57 | 2,728,741 | +0.70(+4.68%) |
Oct 19, 2020 | 15.53 | 15.57 | 14.85 | 14.88 | 2,399,532 | -0.49(-3.20%) |
Oct 16, 2020 | 15.98 | 16.11 | 15.36 | 15.37 | 1,530,016 | -0.67(-4.17%) |
Oct 15, 2020 | 15.63 | 16.11 | 15.35 | 16.04 | 2,546,173 | -0.06(-0.35%) |
Oct 14, 2020 | 15.75 | 16.86 | 15.75 | 16.09 | 3,293,374 | +0.42(+2.67%) |
Oct 13, 2020 | 15.45 | 15.95 | 15.33 | 15.68 | 2,539,568 | +0.07(+0.48%) |
Oct 12, 2020 | 15.49 | 15.75 | 15.35 | 15.60 | 2,507,002 | +0.03(+0.18%) |
Oct 09, 2020 | 16.11 | 16.29 | 15.51 | 15.57 | 3,182,680 | -0.31(-1.93%) |
Oct 08, 2020 | 15.22 | 15.94 | 14.91 | 15.88 | 2,654,394 | +0.86(+5.75%) |
Oct 07, 2020 | 14.45 | 15.20 | 14.45 | 15.02 | 3,481,151 | +0.58(+3.99%) |
Oct 06, 2020 | 15.18 | 15.29 | 14.19 | 14.44 | 4,250,006 | -0.28(-1.89%) |
Oct 05, 2020 | 14.28 | 14.81 | 14.11 | 14.72 | 4,677,802 | +1.43(+10.76%) |
Oct 02, 2020 | 12.35 | 13.49 | 12.28 | 13.29 | 3,671,545 | +0.68(+5.38%) |
Oct 01, 2020 | 12.87 | 13.05 | 12.38 | 12.61 | 3,662,689 | -0.42(-3.21%) |
Sep 30, 2020 | 13.66 | 13.81 | 12.99 | 13.03 | 3,724,632 | -0.55(-4.04%) |
Sep 29, 2020 | 13.56 | 13.75 | 13.28 | 13.58 | 3,014,856 | -0.03(-0.21%) |
Sep 28, 2020 | 13.45 | 13.75 | 13.24 | 13.61 | 2,114,238 | +0.46(+3.46%) |
Sep 25, 2020 | 13.14 | 13.56 | 12.80 | 13.15 | 2,775,329 | +0.19(+1.43%) |
Sep 24, 2020 | 13.02 | 13.14 | 12.15 | 12.96 | 3,631,351 | -0.05(-0.36%) |
Sep 23, 2020 | 13.62 | 13.91 | 13.01 | 13.01 | 3,227,704 | -0.54(-3.98%) |
Sep 22, 2020 | 13.57 | 14.10 | 13.31 | 13.55 | 2,602,896 | -0.09(-0.68%) |
Sep 21, 2020 | 13.75 | 13.81 | 13.18 | 13.64 | 2,382,672 | -0.62(-4.36%) |
Sep 18, 2020 | 14.80 | 14.83 | 14.04 | 14.26 | 6,246,590 | -0.59(-4.00%) |
Sep 17, 2020 | 14.66 | 15.04 | 14.29 | 14.86 | 2,251,032 | -0.14(-0.93%) |
Sep 16, 2020 | 14.14 | 15.32 | 14.07 | 15.00 | 2,877,506 | +1.04(+7.45%) |
Sep 15, 2020 | 14.23 | 14.32 | 13.83 | 13.96 | 2,596,797 | -0.19(-1.31%) |
Sep 14, 2020 | 13.81 | 14.33 | 13.27 | 14.14 | 2,983,716 | +0.48(+3.53%) |
Sep 11, 2020 | 13.83 | 13.99 | 13.58 | 13.66 | 2,641,483 | -0.18(-1.28%) |
Sep 10, 2020 | 14.39 | 14.61 | 13.83 | 13.84 | 2,285,201 | -0.48(-3.37%) |
Sep 09, 2020 | 14.67 | 14.67 | 14.06 | 14.32 | 2,461,897 | -0.04(-0.26%) |
Sep 08, 2020 | 14.70 | 14.86 | 14.19 | 14.36 | 2,532,611 | -0.82(-5.39%) |
Sep 04, 2020 | 15.36 | 15.50 | 14.39 | 15.17 | 2,854,042 | -0.11(-0.73%) |
Sep 03, 2020 | 15.72 | 15.86 | 15.11 | 15.29 | 2,644,409 | -0.49(-3.12%) |
Sep 02, 2020 | 15.68 | 16.01 | 15.56 | 15.78 | 2,257,231 | +0.02(+0.12%) |
Sep 01, 2020 | 15.86 | 16.05 | 15.55 | 15.76 | 1,884,288 | -0.04(-0.24%) |
Aug 31, 2020 | 16.44 | 16.44 | 15.76 | 15.80 | 2,046,951 | -0.71(-4.28%) |
Aug 28, 2020 | 16.31 | 16.61 | 16.04 | 16.50 | 1,870,283 | +0.28(+1.72%) |
Aug 27, 2020 | 15.84 | 16.27 | 15.75 | 16.22 | 2,335,753 | +0.34(+2.16%) |
Aug 26, 2020 | 16.70 | 16.70 | 15.86 | 15.88 | 2,280,519 | -0.75(-4.52%) |
Aug 25, 2020 | 17.12 | 17.27 | 16.32 | 16.63 | 2,719,508 | -0.36(-2.13%) |
Aug 24, 2020 | 17.22 | 17.46 | 16.91 | 16.99 | 2,345,256 | -0.09(-0.54%) |
Aug 21, 2020 | 17.28 | 17.28 | 16.67 | 17.09 | 2,514,529 | -0.15(-0.86%) |
Aug 20, 2020 | 16.86 | 17.46 | 16.72 | 17.24 | 2,976,547 | +0.19(+1.09%) |
Aug 19, 2020 | 17.28 | 17.76 | 17.04 | 17.05 | 2,377,863 | -0.09(-0.54%) |
Aug 18, 2020 | 18.01 | 18.03 | 17.00 | 17.14 | 3,014,459 | -1.06(-5.82%) |
Aug 17, 2020 | 18.56 | 18.76 | 17.90 | 18.20 | 2,820,139 | -0.34(-1.85%) |
Aug 14, 2020 | 17.88 | 18.55 | 17.71 | 18.55 | 2,204,090 | +0.70(+3.90%) |
Aug 13, 2020 | 18.47 | 18.57 | 17.62 | 17.85 | 1,892,568 | -0.74(-4.00%) |
Aug 12, 2020 | 18.56 | 18.98 | 18.22 | 18.59 | 2,652,580 | +0.38(+2.09%) |
Aug 11, 2020 | 19.50 | 19.59 | 18.15 | 18.21 | 4,442,357 | -0.77(-4.06%) |
Aug 10, 2020 | 18.40 | 19.07 | 18.40 | 18.98 | 2,362,378 | +0.77(+4.23%) |
Aug 07, 2020 | 17.83 | 18.60 | 17.70 | 18.21 | 2,833,260 | +0.23(+1.29%) |
Aug 06, 2020 | 18.05 | 19.08 | 17.80 | 17.98 | 3,268,071 | -0.74(-3.97%) |
Aug 05, 2020 | 18.82 | 19.23 | 18.49 | 18.72 | 3,394,345 | +0.40(+2.18%) |
Aug 04, 2020 | 17.40 | 18.44 | 17.38 | 18.32 | 2,057,204 | +0.87(+5.00%) |