Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.52 | 15.80 | 14.82 | 15.09 | 6,821,402 | +0.72(+4.99%) |
Oct 29, 2020 | 14.19 | 14.52 | 14.19 | 14.37 | 3,231,513 | +0.14(+0.96%) |
Oct 28, 2020 | 14.43 | 14.55 | 14.16 | 14.24 | 2,415,492 | -0.45(-3.08%) |
Oct 27, 2020 | 14.92 | 15.04 | 14.69 | 14.69 | 2,288,015 | -0.21(-1.43%) |
Oct 26, 2020 | 15.20 | 15.20 | 14.76 | 14.90 | 1,459,362 | -0.48(-3.11%) |
Oct 23, 2020 | 15.31 | 15.41 | 15.15 | 15.38 | 1,582,513 | +0.11(+0.73%) |
Oct 22, 2020 | 15.05 | 15.30 | 14.93 | 15.27 | 1,450,525 | +0.27(+1.82%) |
Oct 21, 2020 | 15.01 | 15.13 | 14.88 | 15.00 | 1,441,261 | -0.11(-0.74%) |
Oct 20, 2020 | 15.36 | 15.39 | 15.05 | 15.11 | 1,419,728 | +0.08(+0.51%) |
Oct 19, 2020 | 15.35 | 15.52 | 15.01 | 15.03 | 1,759,394 | -0.37(-2.39%) |
Oct 16, 2020 | 15.50 | 15.54 | 15.31 | 15.40 | 1,738,027 | -0.09(-0.61%) |
Oct 15, 2020 | 15.41 | 15.57 | 15.25 | 15.49 | 1,433,283 | -0.12(-0.77%) |
Oct 14, 2020 | 15.25 | 15.65 | 15.10 | 15.61 | 4,454,102 | +0.50(+3.28%) |
Oct 13, 2020 | 15.33 | 15.34 | 14.96 | 15.12 | 2,265,625 | -0.21(-1.39%) |
Oct 12, 2020 | 15.45 | 15.49 | 15.26 | 15.33 | 2,064,710 | -0.06(-0.39%) |
Oct 09, 2020 | 15.58 | 15.61 | 15.36 | 15.39 | 1,682,795 | -0.08(-0.50%) |
Oct 08, 2020 | 15.21 | 15.48 | 15.18 | 15.47 | 1,708,457 | +0.34(+2.26%) |
Oct 07, 2020 | 14.93 | 15.24 | 14.93 | 15.13 | 1,344,009 | +0.33(+2.25%) |
Oct 06, 2020 | 15.11 | 15.26 | 14.78 | 14.79 | 1,960,777 | -0.25(-1.65%) |
Oct 05, 2020 | 15.02 | 15.10 | 14.90 | 15.04 | 1,887,786 | +0.19(+1.27%) |
Oct 02, 2020 | 14.29 | 14.97 | 14.24 | 14.85 | 2,133,538 | +0.32(+2.18%) |
Oct 01, 2020 | 14.79 | 14.83 | 14.42 | 14.54 | 2,707,179 | -0.13(-0.87%) |
Sep 30, 2020 | 14.72 | 14.92 | 14.62 | 14.66 | 2,384,085 | +0.03(+0.23%) |
Sep 29, 2020 | 14.60 | 14.74 | 14.51 | 14.63 | 1,481,278 | -0.09(-0.58%) |
Sep 28, 2020 | 14.51 | 14.78 | 14.37 | 14.72 | 2,129,049 | +0.41(+2.87%) |
Sep 25, 2020 | 14.15 | 14.38 | 14.15 | 14.31 | 2,021,906 | +0.02(+0.12%) |
Sep 24, 2020 | 14.43 | 14.53 | 14.16 | 14.29 | 1,580,034 | -0.15(-1.01%) |
Sep 23, 2020 | 14.78 | 14.95 | 14.43 | 14.43 | 2,090,997 | -0.28(-1.92%) |
Sep 22, 2020 | 14.56 | 14.86 | 14.52 | 14.72 | 2,099,734 | +0.11(+0.76%) |
Sep 21, 2020 | 14.94 | 14.96 | 14.48 | 14.60 | 3,365,142 | -0.54(-3.56%) |
Sep 18, 2020 | 15.28 | 15.62 | 15.11 | 15.14 | 5,623,751 | -0.16(-1.06%) |
Sep 17, 2020 | 15.21 | 15.54 | 15.07 | 15.31 | 2,989,238 | -0.07(-0.44%) |
Sep 16, 2020 | 15.20 | 15.59 | 15.13 | 15.37 | 3,341,675 | +0.26(+1.72%) |
Sep 15, 2020 | 15.30 | 15.42 | 15.09 | 15.11 | 3,901,952 | -0.12(-0.81%) |
Sep 14, 2020 | 15.07 | 15.27 | 14.91 | 15.24 | 4,078,364 | +0.32(+2.18%) |
Sep 11, 2020 | 14.72 | 15.04 | 14.57 | 14.91 | 4,674,407 | +0.21(+1.39%) |
Sep 10, 2020 | 14.15 | 14.82 | 14.13 | 14.71 | 5,922,215 | +0.67(+4.75%) |
Sep 09, 2020 | 14.08 | 14.24 | 13.84 | 14.04 | 4,352,814 | +0.06(+0.43%) |
Sep 08, 2020 | 13.92 | 14.25 | 13.74 | 13.98 | 4,975,734 | +0.03(+0.25%) |
Sep 04, 2020 | 13.77 | 14.01 | 13.64 | 13.95 | 3,384,548 | +0.34(+2.51%) |
Sep 03, 2020 | 13.74 | 14.08 | 13.55 | 13.61 | 3,108,676 | -0.26(-1.85%) |
Sep 02, 2020 | 13.56 | 13.90 | 13.50 | 13.86 | 3,657,341 | +0.42(+3.11%) |
Sep 01, 2020 | 13.60 | 13.75 | 13.39 | 13.44 | 3,963,574 | -0.21(-1.56%) |
Aug 31, 2020 | 13.76 | 13.95 | 13.60 | 13.66 | 3,606,646 | -0.21(-1.48%) |
Aug 28, 2020 | 13.74 | 13.90 | 13.60 | 13.86 | 2,343,112 | +0.22(+1.63%) |
Aug 27, 2020 | 13.59 | 13.70 | 13.48 | 13.64 | 2,826,573 | +0.17(+1.25%) |
Aug 26, 2020 | 13.56 | 13.64 | 13.45 | 13.47 | 2,473,200 | -0.13(-0.99%) |
Aug 25, 2020 | 13.88 | 13.90 | 13.50 | 13.61 | 2,294,679 | -0.29(-2.12%) |
Aug 24, 2020 | 13.68 | 13.88 | 13.50 | 13.90 | 2,899,144 | +0.34(+2.48%) |
Aug 21, 2020 | 13.83 | 13.83 | 13.37 | 13.56 | 3,918,100 | -0.24(-1.71%) |
Aug 20, 2020 | 14.04 | 14.15 | 13.76 | 13.80 | 2,303,978 | -0.31(-2.21%) |
Aug 19, 2020 | 14.07 | 14.31 | 14.03 | 14.11 | 2,507,688 | +0.03(+0.18%) |
Aug 18, 2020 | 14.30 | 14.35 | 14.04 | 14.09 | 4,070,316 | -0.20(-1.42%) |
Aug 17, 2020 | 14.34 | 14.34 | 14.11 | 14.29 | 4,386,753 | -0.03(-0.18%) |
Aug 14, 2020 | 14.33 | 14.55 | 14.22 | 14.31 | 2,189,687 | -0.05(-0.35%) |
Aug 13, 2020 | 14.38 | 14.57 | 14.30 | 14.36 | 2,727,417 | -0.05(-0.35%) |
Aug 12, 2020 | 14.67 | 14.71 | 14.30 | 14.41 | 3,224,437 | -0.13(-0.93%) |
Aug 11, 2020 | 14.99 | 15.11 | 14.51 | 14.55 | 3,642,970 | -0.19(-1.31%) |
Aug 10, 2020 | 14.68 | 14.90 | 14.51 | 14.74 | 2,727,487 | +0.29(+2.04%) |
Aug 07, 2020 | 14.23 | 14.45 | 14.07 | 14.45 | 2,001,901 | +0.28(+1.96%) |
Aug 06, 2020 | 14.05 | 14.25 | 13.96 | 14.17 | 2,286,775 | +0.05(+0.36%) |
Aug 05, 2020 | 13.96 | 14.17 | 13.79 | 14.12 | 2,165,474 | +0.24(+1.76%) |
Aug 04, 2020 | 13.82 | 14.01 | 13.72 | 13.88 | 3,494,037 | +0.07(+0.49%) |