Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.77 | 18.84 | 18.24 | 18.45 | 1,713,900 | -0.45(-2.38%) |
Oct 29, 2020 | 19.31 | 19.35 | 18.68 | 18.90 | 1,188,542 | -0.20(-1.05%) |
Oct 28, 2020 | 18.65 | 19.25 | 18.20 | 19.10 | 1,974,714 | -0.10(-0.52%) |
Oct 27, 2020 | 19.05 | 19.54 | 19.05 | 19.20 | 917,816 | +0.21(+1.11%) |
Oct 26, 2020 | 19.74 | 19.89 | 18.78 | 18.99 | 1,548,998 | -0.73(-3.70%) |
Oct 23, 2020 | 20.03 | 20.14 | 19.56 | 19.72 | 2,002,300 | -0.21(-1.05%) |
Oct 22, 2020 | 19.72 | 20.17 | 19.43 | 19.93 | 1,149,098 | +0.18(+0.91%) |
Oct 21, 2020 | 20.79 | 20.90 | 19.72 | 19.75 | 1,598,900 | -0.86(-4.17%) |
Oct 20, 2020 | 20.92 | 21.10 | 20.50 | 20.61 | 1,121,793 | -0.07(-0.34%) |
Oct 19, 2020 | 20.34 | 21.30 | 20.23 | 20.68 | 1,567,033 | +0.60(+2.99%) |
Oct 16, 2020 | 20.38 | 20.71 | 20.05 | 20.08 | 1,055,400 | -0.12(-0.59%) |
Oct 15, 2020 | 20.40 | 20.64 | 20.04 | 20.20 | 1,332,352 | -0.49(-2.37%) |
Oct 14, 2020 | 20.83 | 21.09 | 20.45 | 20.69 | 1,762,150 | +0.14(+0.68%) |
Oct 13, 2020 | 20.01 | 20.68 | 19.85 | 20.55 | 1,809,272 | +0.54(+2.70%) |
Oct 12, 2020 | 20.17 | 20.49 | 19.93 | 20.01 | 1,538,332 | -0.20(-0.99%) |
Oct 09, 2020 | 20.00 | 20.41 | 19.56 | 20.21 | 1,428,700 | +0.34(+1.71%) |
Oct 08, 2020 | 19.83 | 20.63 | 19.78 | 19.87 | 2,459,942 | +0.33(+1.69%) |
Oct 07, 2020 | 19.08 | 19.64 | 18.80 | 19.54 | 1,582,150 | +0.70(+3.72%) |
Oct 06, 2020 | 19.25 | 19.43 | 18.67 | 18.84 | 2,151,494 | -0.01(-0.05%) |
Oct 05, 2020 | 19.17 | 19.34 | 18.52 | 18.85 | 1,746,457 | +0.01(+0.05%) |
Oct 02, 2020 | 17.97 | 19.18 | 17.83 | 18.84 | 3,463,300 | +0.16(+0.86%) |
Oct 01, 2020 | 17.78 | 18.85 | 17.61 | 18.68 | 4,137,277 | +1.24(+7.11%) |
Sep 30, 2020 | 17.12 | 17.80 | 17.12 | 17.44 | 2,330,338 | +0.31(+1.81%) |
Sep 29, 2020 | 16.71 | 17.19 | 16.22 | 17.13 | 2,007,743 | +0.54(+3.25%) |
Sep 28, 2020 | 16.95 | 17.15 | 16.27 | 16.59 | 1,878,029 | -0.11(-0.66%) |
Sep 25, 2020 | 15.22 | 16.74 | 15.22 | 16.70 | 3,234,800 | +1.47(+9.65%) |
Sep 24, 2020 | 15.43 | 15.64 | 14.83 | 15.23 | 2,287,736 | -0.59(-3.73%) |
Sep 23, 2020 | 15.78 | 16.45 | 15.54 | 15.82 | 2,487,490 | +0.07(+0.44%) |
Sep 22, 2020 | 15.56 | 15.78 | 15.02 | 15.75 | 1,807,763 | +0.34(+2.21%) |
Sep 21, 2020 | 15.29 | 15.41 | 14.97 | 15.41 | 1,578,483 | +0.06(+0.39%) |
Sep 18, 2020 | 15.38 | 15.38 | 15.04 | 15.35 | 2,781,500 | +0.09(+0.59%) |
Sep 17, 2020 | 15.17 | 15.32 | 14.95 | 15.26 | 1,595,431 | -0.15(-0.97%) |
Sep 16, 2020 | 14.93 | 15.64 | 14.85 | 15.41 | 2,205,786 | +0.49(+3.28%) |
Sep 15, 2020 | 15.10 | 15.13 | 14.77 | 14.92 | 1,253,968 | -0.05(-0.33%) |
Sep 14, 2020 | 15.25 | 15.55 | 14.73 | 14.97 | 1,496,153 | -0.12(-0.80%) |
Sep 11, 2020 | 15.15 | 15.32 | 14.80 | 15.09 | 1,345,600 | +0.08(+0.53%) |
Sep 10, 2020 | 15.10 | 15.70 | 14.92 | 15.01 | 2,436,177 | -0.05(-0.33%) |
Sep 09, 2020 | 14.52 | 15.13 | 14.45 | 15.06 | 1,739,557 | +0.66(+4.58%) |
Sep 08, 2020 | 13.50 | 14.78 | 13.46 | 14.40 | 1,910,757 | +0.45(+3.23%) |
Sep 04, 2020 | 14.43 | 14.67 | 13.09 | 13.95 | 2,431,100 | -0.68(-4.65%) |
Sep 03, 2020 | 15.24 | 15.29 | 14.34 | 14.63 | 1,911,385 | -0.85(-5.49%) |
Sep 02, 2020 | 15.33 | 15.54 | 14.16 | 15.48 | 2,764,308 | +0.19(+1.24%) |
Sep 01, 2020 | 15.40 | 16.32 | 15.26 | 15.29 | 3,750,496 | +0.06(+0.39%) |
Aug 31, 2020 | 15.18 | 15.32 | 14.82 | 15.23 | 2,289,986 | +0.18(+1.20%) |
Aug 28, 2020 | 14.65 | 15.32 | 14.64 | 15.05 | 2,080,100 | +0.32(+2.17%) |
Aug 27, 2020 | 14.80 | 14.94 | 14.53 | 14.73 | 1,610,403 | +0.06(+0.41%) |
Aug 26, 2020 | 14.60 | 14.94 | 14.45 | 14.67 | 1,448,393 | +0.16(+1.10%) |
Aug 25, 2020 | 14.28 | 14.55 | 13.92 | 14.51 | 2,937,384 | +0.33(+2.33%) |
Aug 24, 2020 | 14.88 | 14.90 | 13.90 | 14.18 | 3,219,250 | -0.56(-3.83%) |
Aug 21, 2020 | 15.31 | 15.46 | 14.71 | 14.74 | 1,967,000 | -0.71(-4.56%) |
Aug 20, 2020 | 14.78 | 15.53 | 14.70 | 15.45 | 1,908,085 | +0.60(+4.04%) |
Aug 19, 2020 | 14.85 | 15.04 | 14.54 | 14.85 | 1,429,000 | -0.13(-0.87%) |
Aug 18, 2020 | 15.04 | 15.17 | 14.65 | 14.98 | 1,565,206 | -0.01(-0.07%) |
Aug 17, 2020 | 14.95 | 15.17 | 14.59 | 14.99 | 2,173,973 | +0.20(+1.35%) |
Aug 14, 2020 | 15.06 | 15.10 | 14.71 | 14.79 | 1,249,600 | -0.22(-1.47%) |
Aug 13, 2020 | 14.70 | 15.11 | 14.17 | 15.01 | 2,745,643 | +0.35(+2.39%) |
Aug 12, 2020 | 14.45 | 14.80 | 14.13 | 14.66 | 3,152,372 | +0.71(+5.09%) |
Aug 11, 2020 | 14.12 | 14.41 | 13.72 | 13.95 | 2,618,030 | -0.53(-3.66%) |
Aug 10, 2020 | 15.00 | 15.09 | 14.10 | 14.48 | 2,582,692 | -0.38(-2.56%) |
Aug 07, 2020 | 14.64 | 14.98 | 14.34 | 14.86 | 4,302,000 | +0.94(+6.75%) |
Aug 06, 2020 | 15.15 | 15.19 | 13.76 | 13.92 | 5,161,045 | -1.17(-7.75%) |
Aug 05, 2020 | 16.17 | 16.83 | 14.77 | 15.09 | 6,997,717 | -2.42(-13.82%) |
Aug 04, 2020 | 17.01 | 17.59 | 16.45 | 17.51 | 5,514,466 | +0.69(+4.10%) |