Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.37 | 14.47 | 13.55 | 13.78 | 1,998,124 | -0.66(-4.55%) |
Oct 29, 2020 | 14.46 | 14.69 | 14.20 | 14.44 | 1,120,190 | +0.07(+0.48%) |
Oct 28, 2020 | 14.74 | 14.74 | 14.36 | 14.37 | 1,192,226 | -0.45(-3.04%) |
Oct 27, 2020 | 15.38 | 15.52 | 14.79 | 14.82 | 1,295,661 | -0.42(-2.77%) |
Oct 26, 2020 | 15.14 | 15.29 | 14.95 | 15.24 | 1,155,822 | +0.03(+0.19%) |
Oct 23, 2020 | 15.39 | 15.44 | 15.02 | 15.21 | 880,517 | -0.20(-1.27%) |
Oct 22, 2020 | 15.40 | 15.53 | 15.17 | 15.41 | 689,268 | +0.05(+0.32%) |
Oct 21, 2020 | 15.54 | 15.61 | 15.27 | 15.36 | 895,158 | -0.08(-0.51%) |
Oct 20, 2020 | 15.29 | 15.53 | 15.28 | 15.44 | 801,300 | +0.23(+1.48%) |
Oct 19, 2020 | 15.74 | 15.82 | 15.18 | 15.21 | 1,063,201 | -0.41(-2.63%) |
Oct 16, 2020 | 15.66 | 15.71 | 15.50 | 15.62 | 881,129 | -0.04(-0.25%) |
Oct 15, 2020 | 15.39 | 15.68 | 15.37 | 15.66 | 743,597 | +0.04(+0.25%) |
Oct 14, 2020 | 15.92 | 16.00 | 15.55 | 15.62 | 872,003 | -0.29(-1.85%) |
Oct 13, 2020 | 16.06 | 16.22 | 15.90 | 15.92 | 677,284 | -0.13(-0.79%) |
Oct 12, 2020 | 16.11 | 16.21 | 15.89 | 16.05 | 1,174,449 | +0.07(+0.43%) |
Oct 09, 2020 | 16.01 | 16.11 | 15.77 | 15.98 | 714,840 | +0.08(+0.49%) |
Oct 08, 2020 | 15.88 | 16.00 | 15.77 | 15.90 | 1,242,273 | +0.23(+1.44%) |
Oct 07, 2020 | 15.54 | 15.71 | 15.52 | 15.67 | 1,059,658 | +0.23(+1.46%) |
Oct 06, 2020 | 15.75 | 15.87 | 15.38 | 15.45 | 1,574,082 | -0.22(-1.38%) |
Oct 05, 2020 | 15.42 | 15.74 | 15.13 | 15.66 | 3,133,877 | +0.37(+2.44%) |
Oct 02, 2020 | 14.96 | 15.40 | 14.91 | 15.29 | 1,690,438 | +0.10(+0.65%) |
Oct 01, 2020 | 15.40 | 15.56 | 15.15 | 15.19 | 1,443,432 | -0.11(-0.70%) |
Sep 30, 2020 | 15.70 | 15.70 | 15.19 | 15.30 | 1,663,062 | -0.39(-2.50%) |
Sep 29, 2020 | 15.27 | 15.73 | 15.23 | 15.69 | 2,600,492 | +0.52(+3.42%) |
Sep 28, 2020 | 15.16 | 15.21 | 14.93 | 15.17 | 1,425,176 | +0.16(+1.04%) |
Sep 25, 2020 | 14.90 | 15.04 | 14.80 | 15.02 | 1,024,872 | +0.12(+0.79%) |
Sep 24, 2020 | 14.95 | 15.09 | 14.71 | 14.90 | 1,636,113 | -0.13(-0.85%) |
Sep 23, 2020 | 15.61 | 15.76 | 15.00 | 15.03 | 2,045,445 | -0.60(-3.83%) |
Sep 22, 2020 | 15.30 | 15.64 | 15.25 | 15.62 | 1,261,203 | +0.34(+2.25%) |
Sep 21, 2020 | 14.98 | 15.33 | 14.85 | 15.28 | 1,392,359 | +0.30(+2.03%) |
Sep 18, 2020 | 15.31 | 15.44 | 14.94 | 14.98 | 4,321,993 | -0.20(-1.29%) |
Sep 17, 2020 | 14.97 | 15.20 | 14.79 | 15.17 | 2,313,632 | -0.06(-0.39%) |
Sep 16, 2020 | 14.77 | 15.63 | 14.71 | 15.23 | 2,498,859 | +0.58(+3.95%) |
Sep 15, 2020 | 14.82 | 14.97 | 14.64 | 14.65 | 1,843,399 | -0.10(-0.66%) |
Sep 14, 2020 | 14.65 | 14.96 | 14.65 | 14.75 | 1,748,434 | +0.20(+1.35%) |
Sep 11, 2020 | 14.82 | 14.99 | 14.50 | 14.56 | 1,516,599 | -0.24(-1.59%) |
Sep 10, 2020 | 15.28 | 15.36 | 14.71 | 14.79 | 1,630,049 | -0.40(-2.65%) |
Sep 09, 2020 | 15.17 | 15.28 | 15.02 | 15.19 | 1,477,318 | +0.23(+1.51%) |
Sep 08, 2020 | 15.20 | 15.44 | 14.95 | 14.97 | 2,037,751 | -0.59(-3.78%) |
Sep 04, 2020 | 15.73 | 15.82 | 14.93 | 15.56 | 2,017,916 | -0.27(-1.73%) |
Sep 03, 2020 | 16.30 | 16.53 | 15.73 | 15.83 | 1,976,240 | -0.61(-3.70%) |
Sep 02, 2020 | 16.41 | 16.54 | 16.17 | 16.44 | 1,914,113 | +0.04(+0.24%) |
Sep 01, 2020 | 16.84 | 16.92 | 16.34 | 16.40 | 1,182,299 | -0.46(-2.73%) |
Aug 31, 2020 | 16.71 | 16.94 | 16.71 | 16.86 | 866,445 | +0.22(+1.30%) |
Aug 28, 2020 | 16.68 | 16.80 | 16.55 | 16.64 | 1,142,703 | -0.01(-0.06%) |
Aug 27, 2020 | 16.84 | 16.94 | 16.64 | 16.65 | 1,297,081 | -0.16(-0.93%) |
Aug 26, 2020 | 16.76 | 16.84 | 16.61 | 16.81 | 1,035,179 | +0.06(+0.35%) |
Aug 25, 2020 | 16.58 | 16.86 | 16.52 | 16.75 | 920,261 | +0.13(+0.77%) |
Aug 24, 2020 | 16.79 | 16.82 | 16.42 | 16.62 | 1,640,518 | -0.08(-0.47%) |
Aug 21, 2020 | 16.88 | 16.95 | 16.56 | 16.70 | 885,312 | -0.17(-0.99%) |
Aug 20, 2020 | 16.80 | 16.98 | 16.66 | 16.87 | 1,286,950 | +0.09(+0.53%) |
Aug 19, 2020 | 17.00 | 17.05 | 16.66 | 16.78 | 961,030 | -0.14(-0.81%) |
Aug 18, 2020 | 16.78 | 17.00 | 16.55 | 16.92 | 1,414,109 | +0.19(+1.11%) |
Aug 17, 2020 | 16.77 | 16.80 | 16.61 | 16.73 | 840,164 | +0.10(+0.59%) |
Aug 14, 2020 | 16.88 | 16.88 | 16.53 | 16.63 | 1,025,948 | -0.16(-0.93%) |
Aug 13, 2020 | 16.43 | 16.89 | 16.35 | 16.79 | 1,120,037 | +0.17(+1.00%) |
Aug 12, 2020 | 16.58 | 16.97 | 16.58 | 16.62 | 1,106,989 | +0.12(+0.71%) |
Aug 11, 2020 | 17.05 | 17.05 | 16.49 | 16.51 | 1,889,700 | -0.33(-1.97%) |
Aug 10, 2020 | 17.64 | 17.99 | 16.71 | 16.84 | 2,236,786 | -0.78(-4.44%) |
Aug 07, 2020 | 18.70 | 19.54 | 17.49 | 17.62 | 2,954,449 | -0.50(-2.75%) |
Aug 06, 2020 | 18.17 | 18.27 | 17.92 | 18.12 | 1,406,459 | +0.04(+0.22%) |
Aug 05, 2020 | 18.08 | 18.17 | 17.88 | 18.08 | 1,415,275 | +0.00(+0.00%) |
Aug 04, 2020 | 17.92 | 18.20 | 17.80 | 18.08 | 1,200,614 | +0.19(+1.04%) |