Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.50 | 15.76 | 15.07 | 15.15 | 3,829,385 | -0.46(-2.92%) |
Oct 29, 2020 | 14.93 | 15.72 | 14.84 | 15.61 | 3,082,542 | +0.64(+4.28%) |
Oct 28, 2020 | 15.50 | 15.61 | 14.97 | 14.97 | 2,938,898 | -0.80(-5.07%) |
Oct 27, 2020 | 16.01 | 16.14 | 15.72 | 15.77 | 2,348,271 | -0.37(-2.29%) |
Oct 26, 2020 | 15.96 | 16.18 | 15.85 | 16.14 | 3,518,898 | -0.02(-0.11%) |
Oct 23, 2020 | 16.47 | 16.52 | 16.14 | 16.15 | 3,141,986 | -0.25(-1.50%) |
Oct 22, 2020 | 16.00 | 16.43 | 15.86 | 16.40 | 2,756,540 | +0.47(+2.92%) |
Oct 21, 2020 | 15.70 | 16.05 | 15.61 | 15.93 | 2,454,515 | +0.17(+1.06%) |
Oct 20, 2020 | 15.78 | 16.06 | 15.62 | 15.77 | 3,215,451 | +0.25(+1.64%) |
Oct 19, 2020 | 15.43 | 15.64 | 15.33 | 15.51 | 4,694,993 | +0.20(+1.32%) |
Oct 16, 2020 | 15.36 | 15.55 | 15.30 | 15.31 | 3,250,649 | -0.03(-0.17%) |
Oct 15, 2020 | 15.23 | 15.53 | 15.21 | 15.34 | 3,029,658 | +0.01(+0.06%) |
Oct 14, 2020 | 15.27 | 15.61 | 15.25 | 15.33 | 2,739,417 | -0.09(-0.57%) |
Oct 13, 2020 | 15.50 | 15.79 | 15.40 | 15.42 | 3,608,335 | -0.11(-0.68%) |
Oct 12, 2020 | 15.28 | 15.75 | 15.23 | 15.52 | 3,526,649 | +0.24(+1.55%) |
Oct 09, 2020 | 15.63 | 15.67 | 15.29 | 15.29 | 2,651,182 | -0.28(-1.80%) |
Oct 08, 2020 | 15.24 | 15.60 | 15.17 | 15.57 | 3,351,935 | +0.43(+2.84%) |
Oct 07, 2020 | 14.97 | 15.26 | 14.96 | 15.14 | 3,516,331 | +0.39(+2.62%) |
Oct 06, 2020 | 14.73 | 15.07 | 14.70 | 14.75 | 3,714,540 | +0.14(+0.96%) |
Oct 05, 2020 | 14.52 | 14.77 | 14.52 | 14.61 | 3,914,180 | +0.13(+0.91%) |
Oct 02, 2020 | 14.31 | 14.64 | 14.31 | 14.48 | 3,822,664 | -0.15(-1.02%) |
Oct 01, 2020 | 14.35 | 14.65 | 14.24 | 14.63 | 4,875,389 | +0.32(+2.27%) |
Sep 30, 2020 | 14.31 | 14.57 | 14.29 | 14.30 | 4,562,238 | +0.08(+0.56%) |
Sep 29, 2020 | 13.83 | 14.35 | 13.83 | 14.22 | 5,228,757 | +0.34(+2.47%) |
Sep 28, 2020 | 13.57 | 14.07 | 13.54 | 13.88 | 5,855,307 | +0.46(+3.40%) |
Sep 25, 2020 | 13.02 | 13.59 | 13.02 | 13.42 | 4,890,382 | +0.32(+2.48%) |
Sep 24, 2020 | 12.65 | 13.14 | 12.50 | 13.10 | 6,036,889 | +0.39(+3.04%) |
Sep 23, 2020 | 12.59 | 12.81 | 12.47 | 12.71 | 5,946,291 | +0.25(+1.97%) |
Sep 22, 2020 | 12.49 | 12.77 | 12.33 | 12.47 | 10,682,337 | +0.02(+0.14%) |
Sep 21, 2020 | 11.98 | 12.67 | 11.86 | 12.45 | 10,531,910 | +0.25(+2.01%) |
Sep 18, 2020 | 13.16 | 13.16 | 12.10 | 12.20 | 53,655,016 | -0.96(-7.27%) |
Sep 17, 2020 | 12.91 | 13.17 | 12.79 | 13.16 | 6,538,008 | +0.09(+0.67%) |
Sep 16, 2020 | 12.96 | 13.37 | 12.93 | 13.07 | 6,124,983 | +0.17(+1.29%) |
Sep 15, 2020 | 12.91 | 13.07 | 12.63 | 12.91 | 6,384,629 | -0.02(-0.14%) |
Sep 14, 2020 | 13.22 | 13.44 | 12.91 | 12.92 | 4,993,202 | -0.24(-1.80%) |
Sep 11, 2020 | 12.93 | 13.33 | 12.77 | 13.16 | 5,465,701 | +0.25(+1.90%) |
Sep 10, 2020 | 13.24 | 13.34 | 12.83 | 12.91 | 4,782,751 | -0.32(-2.39%) |
Sep 09, 2020 | 13.60 | 13.64 | 13.20 | 13.23 | 5,373,757 | -0.08(-0.58%) |
Sep 08, 2020 | 13.18 | 13.62 | 13.01 | 13.31 | 6,633,494 | +0.23(+1.78%) |
Sep 04, 2020 | 13.08 | 13.33 | 12.95 | 13.08 | 4,911,375 | +0.09(+0.73%) |
Sep 03, 2020 | 12.98 | 13.35 | 12.82 | 12.98 | 5,096,992 | +0.22(+1.69%) |
Sep 02, 2020 | 12.32 | 12.96 | 11.94 | 12.76 | 6,830,646 | +0.14(+1.09%) |
Sep 01, 2020 | 12.39 | 12.65 | 12.30 | 12.63 | 5,342,992 | +0.11(+0.90%) |
Aug 31, 2020 | 13.01 | 13.01 | 12.46 | 12.51 | 4,162,283 | -0.34(-2.62%) |
Aug 28, 2020 | 12.77 | 12.89 | 12.45 | 12.85 | 2,815,918 | +0.11(+0.88%) |
Aug 27, 2020 | 12.35 | 12.77 | 12.32 | 12.74 | 2,617,444 | +0.43(+3.51%) |
Aug 26, 2020 | 12.67 | 12.74 | 12.29 | 12.31 | 2,233,046 | -0.40(-3.12%) |
Aug 25, 2020 | 12.86 | 12.97 | 12.49 | 12.70 | 1,986,861 | -0.13(-1.01%) |
Aug 24, 2020 | 12.69 | 12.95 | 12.38 | 12.83 | 2,266,912 | +0.22(+1.71%) |
Aug 21, 2020 | 12.37 | 12.88 | 12.37 | 12.62 | 2,727,048 | +0.24(+1.95%) |
Aug 20, 2020 | 12.60 | 12.67 | 12.34 | 12.38 | 2,281,254 | -0.35(-2.78%) |
Aug 19, 2020 | 12.78 | 13.01 | 12.70 | 12.73 | 1,727,515 | -0.15(-1.14%) |
Aug 18, 2020 | 13.03 | 13.07 | 12.81 | 12.88 | 1,579,460 | -0.19(-1.45%) |
Aug 17, 2020 | 13.03 | 13.16 | 12.69 | 13.07 | 2,536,973 | +0.03(+0.20%) |
Aug 14, 2020 | 12.76 | 13.20 | 12.68 | 13.04 | 1,622,371 | +0.20(+1.55%) |
Aug 13, 2020 | 12.99 | 13.14 | 12.75 | 12.84 | 2,207,507 | -0.22(-1.72%) |
Aug 12, 2020 | 13.49 | 13.56 | 12.95 | 13.07 | 2,611,480 | -0.30(-2.26%) |
Aug 11, 2020 | 13.58 | 13.79 | 13.33 | 13.37 | 2,344,166 | +0.03(+0.26%) |
Aug 10, 2020 | 13.24 | 13.39 | 13.08 | 13.33 | 2,562,864 | +0.09(+0.65%) |
Aug 07, 2020 | 12.69 | 13.29 | 12.48 | 13.25 | 3,880,737 | +0.47(+3.72%) |
Aug 06, 2020 | 12.18 | 12.87 | 12.18 | 12.77 | 3,546,077 | +0.54(+4.45%) |
Aug 05, 2020 | 12.08 | 12.25 | 11.94 | 12.23 | 4,835,355 | +0.23(+1.94%) |
Aug 04, 2020 | 12.06 | 12.25 | 11.95 | 12.00 | 5,485,449 | -0.12(-1.00%) |