Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.25 | 16.73 | 15.67 | 16.41 | 1,528,387 | +0.29(+1.81%) |
Oct 29, 2020 | 15.46 | 16.72 | 15.46 | 16.12 | 2,093,101 | +0.69(+4.45%) |
Oct 28, 2020 | 16.73 | 16.99 | 15.40 | 15.43 | 4,378,061 | -0.66(-4.11%) |
Oct 27, 2020 | 16.94 | 17.13 | 15.83 | 16.10 | 4,342,201 | -0.70(-4.19%) |
Oct 26, 2020 | 16.95 | 17.19 | 16.40 | 16.80 | 1,562,461 | -0.57(-3.26%) |
Oct 23, 2020 | 16.94 | 17.56 | 16.52 | 17.37 | 1,557,277 | +0.66(+3.96%) |
Oct 22, 2020 | 15.86 | 16.82 | 15.86 | 16.70 | 1,460,256 | +0.98(+6.22%) |
Oct 21, 2020 | 16.04 | 16.15 | 15.59 | 15.73 | 772,145 | -0.31(-1.93%) |
Oct 20, 2020 | 16.02 | 16.42 | 15.81 | 16.04 | 1,170,059 | +0.25(+1.58%) |
Oct 19, 2020 | 16.40 | 16.45 | 15.69 | 15.79 | 1,042,773 | -0.56(-3.41%) |
Oct 16, 2020 | 15.92 | 16.57 | 15.82 | 16.34 | 1,162,017 | +0.57(+3.62%) |
Oct 15, 2020 | 15.41 | 15.90 | 15.41 | 15.77 | 857,335 | +0.16(+1.02%) |
Oct 14, 2020 | 15.74 | 16.38 | 15.52 | 15.61 | 1,043,696 | +0.11(+0.72%) |
Oct 13, 2020 | 15.11 | 15.60 | 14.86 | 15.50 | 1,437,407 | +0.05(+0.33%) |
Oct 12, 2020 | 15.19 | 15.61 | 14.98 | 15.45 | 1,248,495 | +0.30(+2.01%) |
Oct 09, 2020 | 15.52 | 15.73 | 15.13 | 15.15 | 881,851 | -0.22(-1.42%) |
Oct 08, 2020 | 15.45 | 15.74 | 15.11 | 15.37 | 816,891 | +0.11(+0.73%) |
Oct 07, 2020 | 15.18 | 15.37 | 14.98 | 15.25 | 1,089,337 | +0.37(+2.48%) |
Oct 06, 2020 | 15.38 | 15.79 | 14.87 | 14.88 | 1,292,542 | -0.50(-3.24%) |
Oct 05, 2020 | 15.45 | 15.56 | 14.97 | 15.38 | 980,502 | +0.01(+0.06%) |
Oct 02, 2020 | 14.25 | 15.52 | 14.22 | 15.37 | 1,315,554 | +0.28(+1.88%) |
Oct 01, 2020 | 14.94 | 15.38 | 14.72 | 15.09 | 1,210,641 | +0.41(+2.81%) |
Sep 30, 2020 | 14.46 | 15.15 | 14.46 | 14.68 | 1,570,653 | +0.36(+2.52%) |
Sep 29, 2020 | 15.05 | 15.24 | 14.23 | 14.32 | 1,493,971 | -0.73(-4.85%) |
Sep 28, 2020 | 15.02 | 15.30 | 14.52 | 15.05 | 1,568,721 | +0.34(+2.33%) |
Sep 25, 2020 | 14.25 | 14.88 | 14.16 | 14.70 | 1,092,470 | +0.44(+3.07%) |
Sep 24, 2020 | 14.10 | 14.78 | 13.77 | 14.27 | 1,087,862 | -0.02(-0.12%) |
Sep 23, 2020 | 14.83 | 15.20 | 14.19 | 14.28 | 1,575,111 | -0.53(-3.59%) |
Sep 22, 2020 | 14.17 | 14.83 | 14.13 | 14.82 | 1,519,456 | +0.82(+5.89%) |
Sep 21, 2020 | 14.33 | 14.34 | 13.57 | 13.99 | 2,119,901 | -0.88(-5.94%) |
Sep 18, 2020 | 15.31 | 15.43 | 14.59 | 14.88 | 1,928,540 | -0.39(-2.53%) |
Sep 17, 2020 | 14.99 | 15.43 | 14.86 | 15.26 | 1,421,564 | -0.15(-1.00%) |
Sep 16, 2020 | 15.83 | 15.88 | 15.30 | 15.42 | 1,251,424 | -0.39(-2.50%) |
Sep 15, 2020 | 15.55 | 16.52 | 15.26 | 15.81 | 2,609,137 | +0.45(+2.91%) |
Sep 14, 2020 | 14.93 | 15.42 | 14.80 | 15.37 | 1,635,697 | +0.64(+4.37%) |
Sep 11, 2020 | 15.13 | 15.38 | 14.20 | 14.72 | 2,141,140 | -0.28(-1.89%) |
Sep 10, 2020 | 15.16 | 15.81 | 15.00 | 15.01 | 1,603,896 | -0.11(-0.74%) |
Sep 09, 2020 | 15.03 | 15.21 | 14.49 | 15.12 | 1,041,806 | +0.39(+2.68%) |
Sep 08, 2020 | 14.65 | 15.24 | 14.59 | 14.72 | 1,260,072 | -0.34(-2.28%) |
Sep 04, 2020 | 15.11 | 15.41 | 14.59 | 15.07 | 1,493,089 | +0.25(+1.68%) |
Sep 03, 2020 | 15.75 | 15.90 | 14.65 | 14.82 | 2,402,447 | -0.94(-5.94%) |
Sep 02, 2020 | 15.92 | 16.01 | 15.12 | 15.75 | 1,391,109 | -0.05(-0.33%) |
Sep 01, 2020 | 14.59 | 15.86 | 14.44 | 15.80 | 1,873,476 | +1.15(+7.82%) |
Aug 31, 2020 | 15.52 | 15.54 | 14.64 | 14.66 | 1,707,143 | -0.85(-5.48%) |
Aug 28, 2020 | 15.26 | 15.75 | 15.08 | 15.51 | 1,862,372 | +0.39(+2.58%) |
Aug 27, 2020 | 14.95 | 15.31 | 14.77 | 15.12 | 1,591,073 | +0.16(+1.09%) |
Aug 26, 2020 | 14.61 | 15.14 | 14.46 | 14.95 | 1,837,974 | +0.44(+3.02%) |
Aug 25, 2020 | 14.55 | 14.97 | 14.40 | 14.52 | 2,285,667 | +0.10(+0.71%) |
Aug 24, 2020 | 14.63 | 14.72 | 14.09 | 14.41 | 3,500,679 | -0.06(-0.42%) |
Aug 21, 2020 | 14.81 | 15.07 | 14.39 | 14.47 | 3,577,381 | -0.37(-2.49%) |
Aug 20, 2020 | 14.16 | 14.95 | 13.96 | 14.84 | 1,938,931 | +0.64(+4.53%) |
Aug 19, 2020 | 14.05 | 14.75 | 13.95 | 14.20 | 1,985,125 | +0.19(+1.35%) |
Aug 18, 2020 | 14.20 | 14.24 | 13.25 | 14.01 | 3,161,780 | -0.09(-0.61%) |
Aug 17, 2020 | 13.79 | 14.42 | 13.44 | 14.10 | 3,697,773 | +0.17(+1.23%) |
Aug 14, 2020 | 13.26 | 14.52 | 13.09 | 13.92 | 3,947,246 | +0.77(+5.87%) |
Aug 13, 2020 | 12.95 | 13.27 | 12.75 | 13.15 | 1,721,685 | +0.06(+0.46%) |
Aug 12, 2020 | 12.80 | 13.43 | 12.75 | 13.09 | 3,116,092 | +0.57(+4.52%) |
Aug 11, 2020 | 12.69 | 12.85 | 11.79 | 12.52 | 3,957,853 | +0.34(+2.82%) |
Aug 10, 2020 | 12.15 | 12.60 | 11.79 | 12.18 | 3,900,453 | +0.23(+1.94%) |
Aug 07, 2020 | 11.43 | 11.97 | 11.37 | 11.95 | 2,567,271 | +0.40(+3.49%) |
Aug 06, 2020 | 10.82 | 11.67 | 10.57 | 11.55 | 3,061,871 | +0.80(+7.43%) |
Aug 05, 2020 | 10.62 | 11.27 | 9.880 | 10.75 | 4,605,381 | +0.24(+2.29%) |
Aug 04, 2020 | 10.03 | 10.59 | 9.932 | 10.51 | 3,312,791 | +0.47(+4.71%) |