Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.64 | 16.28 | 15.35 | 15.90 | 12,528,078 | +0.74(+4.90%) |
Oct 29, 2020 | 14.26 | 15.70 | 14.15 | 15.16 | 14,818,703 | +1.08(+7.65%) |
Oct 28, 2020 | 14.48 | 14.66 | 13.98 | 14.08 | 12,790,668 | -0.88(-5.87%) |
Oct 27, 2020 | 15.48 | 15.64 | 14.94 | 14.96 | 6,130,184 | -0.54(-3.50%) |
Oct 26, 2020 | 16.37 | 16.44 | 15.14 | 15.51 | 10,232,867 | -1.31(-7.80%) |
Oct 23, 2020 | 16.05 | 16.93 | 16.04 | 16.82 | 12,023,521 | +0.56(+3.45%) |
Oct 22, 2020 | 14.96 | 16.43 | 14.94 | 16.26 | 18,132,712 | +1.40(+9.45%) |
Oct 21, 2020 | 15.37 | 15.38 | 14.71 | 14.85 | 9,778,507 | -0.63(-4.09%) |
Oct 20, 2020 | 15.12 | 15.59 | 14.97 | 15.49 | 7,890,975 | +0.64(+4.33%) |
Oct 19, 2020 | 14.84 | 15.27 | 14.63 | 14.84 | 7,295,940 | +0.20(+1.36%) |
Oct 16, 2020 | 14.61 | 14.85 | 14.48 | 14.65 | 6,350,985 | +0.04(+0.25%) |
Oct 15, 2020 | 14.73 | 14.78 | 14.35 | 14.61 | 9,580,671 | -0.27(-1.83%) |
Oct 14, 2020 | 14.71 | 15.22 | 14.71 | 14.88 | 6,184,382 | +0.22(+1.48%) |
Oct 13, 2020 | 14.82 | 14.92 | 14.55 | 14.66 | 8,911,882 | -0.45(-2.99%) |
Oct 12, 2020 | 15.41 | 15.53 | 15.12 | 15.12 | 6,471,317 | -0.52(-3.30%) |
Oct 09, 2020 | 15.39 | 15.70 | 15.12 | 15.63 | 8,638,229 | +0.21(+1.35%) |
Oct 08, 2020 | 15.39 | 15.70 | 15.01 | 15.42 | 11,658,257 | +0.44(+2.96%) |
Oct 07, 2020 | 14.94 | 15.03 | 14.53 | 14.98 | 11,600,694 | +0.72(+5.08%) |
Oct 06, 2020 | 15.03 | 15.22 | 14.26 | 14.26 | 12,440,658 | -0.57(-3.85%) |
Oct 05, 2020 | 15.08 | 15.23 | 14.69 | 14.83 | 8,880,540 | -0.30(-1.97%) |
Oct 02, 2020 | 14.03 | 15.22 | 13.99 | 15.13 | 15,235,140 | +0.30(+2.01%) |
Oct 01, 2020 | 14.75 | 14.90 | 14.53 | 14.83 | 5,632,729 | +0.25(+1.74%) |
Sep 30, 2020 | 14.65 | 15.24 | 14.54 | 14.57 | 8,879,351 | +0.07(+0.50%) |
Sep 29, 2020 | 14.84 | 14.86 | 14.36 | 14.50 | 8,031,460 | -0.46(-3.09%) |
Sep 28, 2020 | 15.10 | 15.43 | 14.74 | 14.96 | 7,842,942 | +0.30(+2.04%) |
Sep 25, 2020 | 14.17 | 14.72 | 14.14 | 14.66 | 5,875,816 | +0.44(+3.12%) |
Sep 24, 2020 | 14.42 | 14.48 | 13.63 | 14.22 | 9,719,707 | -0.33(-2.30%) |
Sep 23, 2020 | 15.10 | 15.61 | 14.55 | 14.55 | 6,736,040 | -0.43(-2.84%) |
Sep 22, 2020 | 14.78 | 15.17 | 14.66 | 14.98 | 5,488,629 | +0.29(+1.97%) |
Sep 21, 2020 | 15.62 | 15.65 | 14.39 | 14.69 | 15,712,290 | -1.33(-8.31%) |
Sep 18, 2020 | 16.32 | 16.46 | 15.86 | 16.02 | 7,760,032 | -0.36(-2.21%) |
Sep 17, 2020 | 16.58 | 17.00 | 16.33 | 16.38 | 6,373,561 | -0.41(-2.43%) |
Sep 16, 2020 | 16.40 | 17.11 | 16.03 | 16.79 | 9,608,149 | +0.43(+2.60%) |
Sep 15, 2020 | 16.17 | 16.75 | 16.13 | 16.37 | 7,207,811 | +0.23(+1.40%) |
Sep 14, 2020 | 15.87 | 16.20 | 15.62 | 16.14 | 7,780,915 | +0.50(+3.18%) |
Sep 11, 2020 | 15.86 | 16.07 | 15.43 | 15.64 | 6,721,531 | -0.18(-1.14%) |
Sep 10, 2020 | 15.92 | 16.34 | 15.74 | 15.82 | 8,774,932 | -0.05(-0.34%) |
Sep 09, 2020 | 16.36 | 16.53 | 15.64 | 15.88 | 14,333,875 | -0.75(-4.52%) |
Sep 08, 2020 | 15.85 | 17.14 | 15.70 | 16.63 | 12,392,848 | +0.44(+2.74%) |
Sep 04, 2020 | 16.30 | 16.52 | 15.35 | 16.18 | 13,708,986 | +0.14(+0.85%) |
Sep 03, 2020 | 16.23 | 16.95 | 15.56 | 16.05 | 16,087,813 | +0.11(+0.68%) |
Sep 02, 2020 | 15.86 | 16.05 | 15.44 | 15.94 | 10,351,059 | +0.02(+0.11%) |
Sep 01, 2020 | 15.93 | 16.36 | 15.66 | 15.92 | 10,616,949 | -0.26(-1.62%) |
Aug 31, 2020 | 16.68 | 16.90 | 16.16 | 16.18 | 10,844,213 | -0.55(-3.30%) |
Aug 28, 2020 | 16.88 | 16.88 | 16.37 | 16.74 | 10,447,541 | +0.16(+0.98%) |
Aug 27, 2020 | 16.51 | 17.37 | 16.35 | 16.57 | 15,169,920 | +0.55(+3.45%) |
Aug 26, 2020 | 16.20 | 16.40 | 15.98 | 16.02 | 5,228,136 | -0.26(-1.61%) |
Aug 25, 2020 | 16.73 | 16.87 | 15.90 | 16.28 | 9,499,826 | -0.20(-1.21%) |
Aug 24, 2020 | 15.53 | 16.76 | 15.41 | 16.48 | 14,770,487 | +1.11(+7.24%) |
Aug 21, 2020 | 15.52 | 15.77 | 15.25 | 15.37 | 6,217,858 | -0.21(-1.34%) |
Aug 20, 2020 | 15.34 | 15.70 | 15.14 | 15.58 | 6,029,098 | +0.02(+0.12%) |
Aug 19, 2020 | 15.81 | 16.42 | 15.53 | 15.56 | 9,717,289 | -0.12(-0.75%) |
Aug 18, 2020 | 15.44 | 15.75 | 15.22 | 15.68 | 6,453,404 | +0.24(+1.52%) |
Aug 17, 2020 | 16.02 | 16.08 | 15.20 | 15.44 | 7,557,914 | -0.63(-3.94%) |
Aug 14, 2020 | 15.76 | 16.18 | 15.60 | 16.08 | 5,868,303 | +0.19(+1.20%) |
Aug 13, 2020 | 15.82 | 16.61 | 15.73 | 15.89 | 7,775,784 | -0.27(-1.68%) |
Aug 12, 2020 | 16.63 | 16.78 | 15.67 | 16.16 | 10,067,866 | -0.17(-1.05%) |
Aug 11, 2020 | 17.70 | 17.70 | 16.19 | 16.33 | 17,970,634 | -0.24(-1.42%) |
Aug 10, 2020 | 15.87 | 16.89 | 15.85 | 16.56 | 15,921,435 | +0.92(+5.90%) |
Aug 07, 2020 | 15.36 | 15.69 | 15.18 | 15.64 | 8,643,642 | +0.02(+0.12%) |
Aug 06, 2020 | 15.66 | 15.98 | 15.24 | 15.62 | 12,098,029 | +0.10(+0.64%) |
Aug 05, 2020 | 15.34 | 15.86 | 14.84 | 15.52 | 17,684,260 | +0.59(+3.94%) |
Aug 04, 2020 | 13.99 | 15.33 | 13.98 | 14.94 | 16,559,995 | +1.02(+7.35%) |