Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.86 | 14.98 | 14.47 | 14.75 | 3,505,121 | -0.23(-1.53%) |
Oct 29, 2020 | 14.64 | 15.12 | 14.54 | 14.98 | 2,157,827 | +0.36(+2.44%) |
Oct 28, 2020 | 15.31 | 15.33 | 14.55 | 14.62 | 3,507,648 | -1.09(-6.97%) |
Oct 27, 2020 | 16.25 | 16.36 | 15.49 | 15.71 | 2,517,131 | -0.34(-2.11%) |
Oct 26, 2020 | 16.46 | 16.46 | 15.68 | 16.05 | 3,321,629 | -0.69(-4.11%) |
Oct 23, 2020 | 16.93 | 17.07 | 16.56 | 16.74 | 1,868,416 | -0.14(-0.80%) |
Oct 22, 2020 | 16.61 | 16.88 | 16.27 | 16.88 | 1,714,484 | +0.30(+1.79%) |
Oct 21, 2020 | 16.61 | 16.95 | 16.56 | 16.58 | 2,512,534 | -0.06(-0.36%) |
Oct 20, 2020 | 16.94 | 17.09 | 16.61 | 16.64 | 2,523,123 | -0.09(-0.56%) |
Oct 19, 2020 | 17.13 | 17.21 | 16.69 | 16.73 | 2,471,279 | -0.31(-1.79%) |
Oct 16, 2020 | 17.05 | 17.31 | 16.99 | 17.04 | 2,418,109 | -0.03(-0.20%) |
Oct 15, 2020 | 16.77 | 17.13 | 16.72 | 17.07 | 1,745,337 | +0.09(+0.55%) |
Oct 14, 2020 | 17.01 | 17.24 | 16.96 | 16.98 | 2,179,413 | +0.07(+0.40%) |
Oct 13, 2020 | 17.10 | 17.33 | 16.91 | 16.91 | 2,010,438 | -0.19(-1.09%) |
Oct 12, 2020 | 17.01 | 17.18 | 16.79 | 17.10 | 1,974,534 | +0.23(+1.36%) |
Oct 09, 2020 | 17.29 | 17.39 | 16.85 | 16.87 | 2,668,559 | -0.24(-1.39%) |
Oct 08, 2020 | 17.33 | 17.50 | 16.95 | 17.11 | 2,823,587 | -0.06(-0.35%) |
Oct 07, 2020 | 16.95 | 17.30 | 16.86 | 17.16 | 2,815,213 | +0.44(+2.64%) |
Oct 06, 2020 | 16.73 | 17.38 | 16.66 | 16.72 | 3,800,877 | +0.06(+0.36%) |
Oct 05, 2020 | 16.41 | 16.79 | 16.34 | 16.66 | 4,999,819 | +0.50(+3.10%) |
Oct 02, 2020 | 15.44 | 16.25 | 15.43 | 16.16 | 3,142,352 | +0.32(+2.04%) |
Oct 01, 2020 | 16.04 | 16.28 | 15.76 | 15.84 | 2,748,290 | -0.08(-0.53%) |
Sep 30, 2020 | 15.70 | 16.05 | 15.70 | 15.93 | 3,344,309 | +0.26(+1.68%) |
Sep 29, 2020 | 15.48 | 15.82 | 15.47 | 15.66 | 2,031,828 | +0.11(+0.71%) |
Sep 28, 2020 | 15.37 | 15.69 | 15.34 | 15.55 | 2,391,447 | +0.50(+3.34%) |
Sep 25, 2020 | 14.77 | 15.13 | 14.73 | 15.05 | 2,400,555 | +0.16(+1.07%) |
Sep 24, 2020 | 14.83 | 15.09 | 14.52 | 14.89 | 2,199,048 | -0.02(-0.11%) |
Sep 23, 2020 | 15.25 | 15.66 | 14.89 | 14.91 | 2,591,497 | -0.36(-2.36%) |
Sep 22, 2020 | 15.31 | 15.49 | 15.11 | 15.27 | 2,236,068 | +0.14(+0.94%) |
Sep 21, 2020 | 15.47 | 15.51 | 14.93 | 15.13 | 4,093,684 | -0.71(-4.49%) |
Sep 18, 2020 | 16.28 | 16.38 | 15.72 | 15.84 | 8,183,679 | -0.47(-2.88%) |
Sep 17, 2020 | 15.85 | 16.40 | 15.66 | 16.31 | 3,203,955 | +0.20(+1.25%) |
Sep 16, 2020 | 15.90 | 16.38 | 15.80 | 16.11 | 3,458,475 | +0.28(+1.80%) |
Sep 15, 2020 | 16.21 | 16.32 | 15.71 | 15.82 | 4,667,362 | -0.28(-1.72%) |
Sep 14, 2020 | 16.00 | 16.35 | 15.98 | 16.10 | 5,383,804 | +0.12(+0.73%) |
Sep 11, 2020 | 15.75 | 16.08 | 15.68 | 15.98 | 3,358,914 | +0.38(+2.47%) |
Sep 10, 2020 | 16.18 | 16.34 | 15.55 | 15.59 | 4,674,157 | -0.32(-2.00%) |
Sep 09, 2020 | 15.77 | 15.99 | 15.55 | 15.91 | 2,758,084 | +0.30(+1.93%) |
Sep 08, 2020 | 15.34 | 15.92 | 15.29 | 15.61 | 4,816,045 | +0.00(+0.00%) |
Sep 04, 2020 | 15.48 | 15.83 | 15.25 | 15.61 | 4,272,950 | +0.23(+1.52%) |
Sep 03, 2020 | 15.76 | 16.04 | 15.28 | 15.38 | 3,582,213 | -0.31(-1.97%) |
Sep 02, 2020 | 15.61 | 15.77 | 15.42 | 15.69 | 3,742,625 | +0.19(+1.24%) |
Sep 01, 2020 | 15.69 | 15.81 | 15.43 | 15.49 | 3,602,669 | -0.29(-1.86%) |
Aug 31, 2020 | 16.23 | 16.26 | 15.78 | 15.79 | 4,510,195 | -0.56(-3.43%) |
Aug 28, 2020 | 16.00 | 16.38 | 15.98 | 16.35 | 3,712,892 | +0.36(+2.25%) |
Aug 27, 2020 | 15.74 | 16.03 | 15.67 | 15.99 | 3,408,343 | +0.26(+1.65%) |
Aug 26, 2020 | 15.69 | 16.08 | 15.68 | 15.73 | 2,895,309 | -0.10(-0.63%) |
Aug 25, 2020 | 16.27 | 16.41 | 15.64 | 15.83 | 3,598,306 | -0.33(-2.02%) |
Aug 24, 2020 | 15.82 | 16.35 | 15.80 | 16.16 | 4,498,024 | +0.45(+2.88%) |
Aug 21, 2020 | 15.66 | 15.79 | 15.44 | 15.70 | 4,191,594 | +0.01(+0.05%) |
Aug 20, 2020 | 15.28 | 15.88 | 15.21 | 15.69 | 4,050,669 | +0.45(+2.97%) |
Aug 19, 2020 | 15.20 | 15.64 | 15.08 | 15.24 | 3,937,638 | +0.02(+0.11%) |
Aug 18, 2020 | 15.07 | 15.26 | 14.94 | 15.23 | 3,090,713 | +0.07(+0.44%) |
Aug 17, 2020 | 15.16 | 15.30 | 14.91 | 15.16 | 3,573,686 | +0.27(+1.80%) |
Aug 14, 2020 | 14.43 | 14.94 | 14.36 | 14.89 | 2,229,599 | +0.24(+1.66%) |
Aug 13, 2020 | 14.34 | 14.71 | 14.20 | 14.65 | 3,239,444 | +0.17(+1.16%) |
Aug 12, 2020 | 14.97 | 15.03 | 14.24 | 14.48 | 5,887,015 | -0.33(-2.20%) |
Aug 11, 2020 | 15.15 | 15.46 | 14.72 | 14.81 | 3,987,947 | -0.12(-0.79%) |
Aug 10, 2020 | 14.41 | 14.95 | 14.40 | 14.92 | 7,260,683 | +0.90(+6.38%) |
Aug 07, 2020 | 13.59 | 14.04 | 13.55 | 14.03 | 4,325,994 | +0.34(+2.51%) |
Aug 06, 2020 | 13.33 | 13.69 | 13.32 | 13.69 | 3,401,999 | +0.19(+1.43%) |
Aug 05, 2020 | 13.18 | 13.59 | 13.15 | 13.49 | 4,539,324 | +0.37(+2.81%) |
Aug 04, 2020 | 13.40 | 13.74 | 13.06 | 13.12 | 3,539,978 | -0.28(-2.06%) |