Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.58 | 15.58 | 14.66 | 14.82 | 1,095,000 | -0.78(-5.00%) |
Oct 29, 2020 | 15.26 | 15.82 | 15.15 | 15.60 | 939,612 | +0.12(+0.78%) |
Oct 28, 2020 | 15.94 | 16.24 | 15.10 | 15.48 | 1,285,406 | -0.96(-5.84%) |
Oct 27, 2020 | 15.89 | 17.07 | 15.58 | 16.44 | 1,291,307 | +0.60(+3.79%) |
Oct 26, 2020 | 15.62 | 16.13 | 15.41 | 15.84 | 742,711 | +0.08(+0.51%) |
Oct 23, 2020 | 15.48 | 15.89 | 15.23 | 15.76 | 610,400 | +0.33(+2.14%) |
Oct 22, 2020 | 15.22 | 15.54 | 14.90 | 15.43 | 793,966 | +0.21(+1.38%) |
Oct 21, 2020 | 14.65 | 16.02 | 14.58 | 15.22 | 1,610,456 | +0.43(+2.91%) |
Oct 20, 2020 | 15.38 | 15.38 | 14.64 | 14.79 | 1,566,091 | -0.49(-3.21%) |
Oct 19, 2020 | 15.96 | 16.07 | 15.14 | 15.28 | 857,217 | -0.52(-3.29%) |
Oct 16, 2020 | 15.66 | 15.95 | 15.36 | 15.80 | 880,700 | +0.11(+0.70%) |
Oct 15, 2020 | 15.69 | 15.82 | 15.22 | 15.69 | 851,425 | -0.21(-1.32%) |
Oct 14, 2020 | 15.68 | 16.34 | 15.50 | 15.90 | 1,063,508 | +0.15(+0.95%) |
Oct 13, 2020 | 14.80 | 17.20 | 14.80 | 15.75 | 1,514,628 | +0.64(+4.24%) |
Oct 12, 2020 | 15.16 | 15.26 | 14.68 | 15.11 | 1,148,750 | +0.28(+1.89%) |
Oct 09, 2020 | 14.79 | 15.04 | 14.32 | 14.83 | 1,141,500 | +0.24(+1.64%) |
Oct 08, 2020 | 14.83 | 14.95 | 14.43 | 14.59 | 703,682 | -0.04(-0.27%) |
Oct 07, 2020 | 14.44 | 14.73 | 14.32 | 14.63 | 792,980 | +0.17(+1.18%) |
Oct 06, 2020 | 14.90 | 15.07 | 14.38 | 14.46 | 745,356 | -0.42(-2.82%) |
Oct 05, 2020 | 14.33 | 15.02 | 14.24 | 14.88 | 814,990 | +0.65(+4.57%) |
Oct 02, 2020 | 14.25 | 14.65 | 14.18 | 14.23 | 1,023,400 | -0.26(-1.79%) |
Oct 01, 2020 | 14.63 | 14.83 | 14.25 | 14.49 | 798,277 | -0.11(-0.75%) |
Sep 30, 2020 | 14.62 | 15.02 | 14.39 | 14.60 | 1,168,563 | +0.01(+0.07%) |
Sep 29, 2020 | 14.87 | 15.18 | 14.44 | 14.59 | 911,388 | -0.32(-2.15%) |
Sep 28, 2020 | 15.04 | 15.29 | 14.62 | 14.91 | 1,343,021 | +0.07(+0.47%) |
Sep 25, 2020 | 14.74 | 15.17 | 14.40 | 14.84 | 2,115,200 | +0.14(+0.95%) |
Sep 24, 2020 | 14.68 | 14.90 | 14.32 | 14.70 | 1,580,395 | -0.20(-1.34%) |
Sep 23, 2020 | 16.20 | 16.20 | 14.84 | 14.90 | 1,332,475 | -1.35(-8.31%) |
Sep 22, 2020 | 16.15 | 16.30 | 15.40 | 16.25 | 1,118,858 | +0.17(+1.06%) |
Sep 21, 2020 | 15.98 | 16.12 | 15.50 | 16.08 | 1,124,363 | -0.24(-1.47%) |
Sep 18, 2020 | 16.42 | 16.48 | 15.87 | 16.32 | 1,504,000 | +0.23(+1.43%) |
Sep 17, 2020 | 15.75 | 16.17 | 15.59 | 16.09 | 645,784 | +0.13(+0.81%) |
Sep 16, 2020 | 15.91 | 16.26 | 15.79 | 15.96 | 1,134,472 | +0.06(+0.38%) |
Sep 15, 2020 | 15.52 | 15.97 | 15.30 | 15.90 | 2,180,850 | +0.62(+4.06%) |
Sep 14, 2020 | 14.43 | 15.37 | 14.32 | 15.28 | 1,901,454 | +1.08(+7.61%) |
Sep 11, 2020 | 14.72 | 14.80 | 14.06 | 14.20 | 1,246,100 | -0.53(-3.60%) |
Sep 10, 2020 | 15.34 | 15.57 | 14.69 | 14.73 | 985,093 | -0.53(-3.47%) |
Sep 09, 2020 | 14.98 | 15.44 | 14.86 | 15.26 | 1,027,480 | +0.50(+3.39%) |
Sep 08, 2020 | 14.83 | 15.40 | 14.71 | 14.76 | 943,964 | -0.46(-3.02%) |
Sep 04, 2020 | 15.29 | 15.42 | 14.43 | 15.22 | 1,104,200 | +0.01(+0.07%) |
Sep 03, 2020 | 15.68 | 15.79 | 15.07 | 15.21 | 1,101,903 | -0.48(-3.06%) |
Sep 02, 2020 | 15.31 | 15.78 | 15.27 | 15.69 | 1,125,752 | +0.34(+2.21%) |
Sep 01, 2020 | 15.34 | 15.62 | 15.11 | 15.35 | 1,216,745 | +0.14(+0.92%) |
Aug 31, 2020 | 14.65 | 15.46 | 14.26 | 15.21 | 1,301,991 | +0.42(+2.84%) |
Aug 28, 2020 | 14.42 | 15.49 | 14.42 | 14.79 | 1,520,200 | +0.65(+4.60%) |
Aug 27, 2020 | 14.25 | 14.39 | 13.80 | 14.14 | 881,313 | -0.25(-1.74%) |
Aug 26, 2020 | 14.45 | 14.69 | 14.20 | 14.39 | 1,350,879 | -0.19(-1.30%) |
Aug 25, 2020 | 14.31 | 14.60 | 14.11 | 14.58 | 704,481 | +0.39(+2.75%) |
Aug 24, 2020 | 14.21 | 14.30 | 13.80 | 14.19 | 1,276,457 | -0.01(-0.07%) |
Aug 21, 2020 | 14.39 | 14.57 | 14.03 | 14.20 | 1,200,300 | -0.35(-2.41%) |
Aug 20, 2020 | 14.86 | 14.87 | 14.37 | 14.55 | 2,172,623 | -0.35(-2.35%) |
Aug 19, 2020 | 15.22 | 15.34 | 14.88 | 14.90 | 824,501 | -0.24(-1.59%) |
Aug 18, 2020 | 15.16 | 15.34 | 14.96 | 15.14 | 762,884 | -0.12(-0.79%) |
Aug 17, 2020 | 15.00 | 15.30 | 14.61 | 15.26 | 889,570 | +0.58(+3.99%) |
Aug 14, 2020 | 15.13 | 15.34 | 14.50 | 14.68 | 1,139,500 | -0.48(-3.20%) |
Aug 13, 2020 | 14.82 | 15.44 | 14.75 | 15.16 | 1,186,034 | +0.31(+2.09%) |
Aug 12, 2020 | 14.67 | 15.24 | 14.56 | 14.85 | 1,380,720 | +0.18(+1.23%) |
Aug 11, 2020 | 15.21 | 15.45 | 14.60 | 14.67 | 1,401,871 | -0.53(-3.49%) |
Aug 10, 2020 | 15.60 | 15.60 | 15.11 | 15.20 | 1,154,644 | -0.03(-0.20%) |
Aug 07, 2020 | 15.16 | 15.75 | 15.09 | 15.23 | 1,781,900 | -0.02(-0.13%) |
Aug 06, 2020 | 15.76 | 15.95 | 15.16 | 15.25 | 2,279,551 | -0.51(-3.24%) |
Aug 05, 2020 | 15.70 | 16.14 | 15.47 | 15.76 | 2,244,367 | +0.00(+0.00%) |
Aug 04, 2020 | 16.50 | 16.50 | 15.45 | 15.76 | 3,553,341 | -1.10(-6.52%) |