Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.57 | 14.63 | 14.00 | 14.30 | 1,078,933 | -0.35(-2.36%) |
Oct 29, 2020 | 14.37 | 14.85 | 14.20 | 14.64 | 775,579 | +0.18(+1.26%) |
Oct 28, 2020 | 14.57 | 14.72 | 14.39 | 14.46 | 712,002 | -0.42(-2.79%) |
Oct 27, 2020 | 15.47 | 15.63 | 14.82 | 14.88 | 593,272 | -0.67(-4.34%) |
Oct 26, 2020 | 15.88 | 15.96 | 15.29 | 15.55 | 718,515 | -0.51(-3.18%) |
Oct 23, 2020 | 16.21 | 16.37 | 15.89 | 16.06 | 476,958 | +0.03(+0.16%) |
Oct 22, 2020 | 15.63 | 16.17 | 15.60 | 16.04 | 594,003 | +0.40(+2.55%) |
Oct 21, 2020 | 16.08 | 16.08 | 15.57 | 15.64 | 1,004,173 | -0.51(-3.16%) |
Oct 20, 2020 | 16.10 | 16.40 | 16.01 | 16.15 | 572,068 | +0.16(+0.97%) |
Oct 19, 2020 | 16.67 | 16.84 | 15.98 | 15.99 | 651,569 | -0.58(-3.50%) |
Oct 16, 2020 | 16.56 | 16.82 | 16.52 | 16.57 | 1,384,774 | -0.10(-0.57%) |
Oct 15, 2020 | 16.36 | 16.96 | 16.10 | 16.67 | 929,051 | +0.22(+1.31%) |
Oct 14, 2020 | 16.46 | 16.57 | 16.24 | 16.45 | 794,854 | -0.02(-0.11%) |
Oct 13, 2020 | 16.60 | 16.71 | 16.12 | 16.47 | 965,265 | -0.31(-1.86%) |
Oct 12, 2020 | 16.73 | 16.89 | 16.47 | 16.78 | 499,722 | +0.07(+0.41%) |
Oct 09, 2020 | 17.02 | 17.10 | 16.62 | 16.71 | 510,581 | -0.16(-0.97%) |
Oct 08, 2020 | 16.57 | 16.99 | 16.57 | 16.88 | 568,410 | +0.39(+2.36%) |
Oct 07, 2020 | 16.76 | 16.82 | 16.32 | 16.49 | 810,635 | -0.20(-1.19%) |
Oct 06, 2020 | 16.64 | 17.11 | 16.31 | 16.69 | 1,453,659 | +0.21(+1.26%) |
Oct 05, 2020 | 17.31 | 17.31 | 16.33 | 16.48 | 1,058,405 | -0.52(-3.06%) |
Oct 02, 2020 | 16.25 | 17.09 | 16.03 | 17.00 | 1,586,164 | +0.35(+2.13%) |
Oct 01, 2020 | 15.90 | 16.64 | 15.88 | 16.64 | 1,512,123 | +0.79(+4.97%) |
Sep 30, 2020 | 15.62 | 16.10 | 15.59 | 15.86 | 1,487,074 | +0.51(+3.33%) |
Sep 29, 2020 | 15.54 | 15.80 | 15.11 | 15.35 | 1,251,789 | -0.26(-1.66%) |
Sep 28, 2020 | 15.79 | 16.19 | 15.51 | 15.60 | 1,970,172 | +0.20(+1.28%) |
Sep 25, 2020 | 15.17 | 15.49 | 15.08 | 15.41 | 3,563,962 | +0.16(+1.06%) |
Sep 24, 2020 | 15.71 | 15.76 | 15.23 | 15.25 | 2,874,830 | -0.50(-3.15%) |
Sep 23, 2020 | 16.36 | 16.86 | 15.72 | 15.74 | 1,392,945 | -0.57(-3.51%) |
Sep 22, 2020 | 15.74 | 16.32 | 15.67 | 16.31 | 1,838,418 | +0.61(+3.86%) |
Sep 21, 2020 | 16.44 | 16.50 | 15.64 | 15.71 | 2,480,522 | -0.97(-5.79%) |
Sep 18, 2020 | 16.73 | 16.89 | 16.35 | 16.67 | 6,240,591 | -0.27(-1.61%) |
Sep 17, 2020 | 16.93 | 17.25 | 16.75 | 16.95 | 803,055 | -0.22(-1.29%) |
Sep 16, 2020 | 16.80 | 17.31 | 16.66 | 17.17 | 1,002,219 | +0.38(+2.29%) |
Sep 15, 2020 | 16.32 | 17.04 | 16.32 | 16.78 | 668,311 | +0.56(+3.42%) |
Sep 14, 2020 | 15.86 | 16.45 | 15.73 | 16.23 | 685,950 | +0.51(+3.26%) |
Sep 11, 2020 | 15.88 | 15.91 | 15.31 | 15.72 | 758,967 | -0.11(-0.70%) |
Sep 10, 2020 | 16.13 | 16.31 | 15.81 | 15.83 | 581,112 | -0.32(-2.01%) |
Sep 09, 2020 | 15.80 | 16.37 | 15.69 | 16.15 | 1,020,992 | +0.35(+2.22%) |
Sep 08, 2020 | 15.54 | 16.13 | 15.49 | 15.80 | 1,119,974 | +0.18(+1.15%) |
Sep 04, 2020 | 15.88 | 16.00 | 15.29 | 15.62 | 776,285 | +0.12(+0.77%) |
Sep 03, 2020 | 15.52 | 15.72 | 15.25 | 15.50 | 963,624 | +0.10(+0.67%) |
Sep 02, 2020 | 15.11 | 15.50 | 14.88 | 15.40 | 1,083,215 | +0.29(+1.92%) |
Sep 01, 2020 | 14.31 | 15.19 | 14.18 | 15.11 | 1,051,307 | +0.61(+4.18%) |
Aug 31, 2020 | 14.64 | 14.75 | 14.28 | 14.50 | 610,048 | -0.21(-1.45%) |
Aug 28, 2020 | 14.72 | 14.93 | 14.54 | 14.72 | 364,388 | +0.15(+1.00%) |
Aug 27, 2020 | 14.25 | 14.92 | 14.25 | 14.57 | 487,441 | +0.42(+2.96%) |
Aug 26, 2020 | 14.51 | 14.63 | 14.13 | 14.15 | 713,762 | -0.51(-3.50%) |
Aug 25, 2020 | 14.82 | 14.86 | 14.37 | 14.66 | 444,461 | -0.07(-0.46%) |
Aug 24, 2020 | 14.56 | 14.74 | 14.23 | 14.73 | 422,011 | +0.35(+2.44%) |
Aug 21, 2020 | 14.41 | 14.60 | 14.16 | 14.38 | 564,603 | -0.15(-1.06%) |
Aug 20, 2020 | 14.19 | 14.78 | 14.12 | 14.54 | 452,186 | +0.22(+1.55%) |
Aug 19, 2020 | 14.72 | 14.72 | 14.14 | 14.31 | 588,572 | -0.36(-2.45%) |
Aug 18, 2020 | 14.98 | 14.98 | 14.43 | 14.67 | 346,451 | -0.32(-2.16%) |
Aug 17, 2020 | 15.03 | 15.16 | 14.80 | 15.00 | 565,331 | +0.04(+0.29%) |
Aug 14, 2020 | 15.02 | 15.15 | 14.86 | 14.96 | 428,045 | -0.19(-1.24%) |
Aug 13, 2020 | 15.15 | 15.58 | 15.03 | 15.14 | 543,842 | -0.11(-0.73%) |
Aug 12, 2020 | 15.39 | 15.40 | 14.85 | 15.25 | 723,409 | +0.03(+0.22%) |
Aug 11, 2020 | 15.43 | 15.69 | 15.13 | 15.22 | 736,518 | +0.02(+0.11%) |
Aug 10, 2020 | 15.22 | 15.54 | 15.06 | 15.20 | 690,746 | +0.04(+0.28%) |
Aug 07, 2020 | 14.37 | 15.16 | 14.17 | 15.16 | 835,495 | +0.60(+4.11%) |
Aug 06, 2020 | 14.31 | 14.72 | 14.02 | 14.56 | 1,089,826 | +0.35(+2.47%) |
Aug 05, 2020 | 14.02 | 14.35 | 13.74 | 14.21 | 1,031,268 | +0.36(+2.59%) |
Aug 04, 2020 | 13.43 | 13.96 | 13.43 | 13.85 | 507,186 | +0.53(+3.98%) |