Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.67 | 19.17 | 18.32 | 18.49 | 1,190,926 | -0.37(-1.96%) |
Oct 29, 2020 | 18.21 | 18.98 | 18.21 | 18.86 | 848,584 | +0.68(+3.74%) |
Oct 28, 2020 | 17.88 | 18.38 | 17.61 | 18.18 | 1,069,366 | -0.08(-0.44%) |
Oct 27, 2020 | 18.78 | 18.92 | 18.07 | 18.26 | 1,220,226 | -0.54(-2.87%) |
Oct 26, 2020 | 18.79 | 18.89 | 18.46 | 18.80 | 1,202,108 | -0.18(-0.95%) |
Oct 23, 2020 | 18.90 | 19.10 | 18.65 | 18.98 | 1,604,974 | +0.15(+0.80%) |
Oct 22, 2020 | 18.50 | 18.93 | 18.39 | 18.83 | 1,797,767 | +0.40(+2.17%) |
Oct 21, 2020 | 18.02 | 18.50 | 17.92 | 18.43 | 1,582,205 | +0.45(+2.50%) |
Oct 20, 2020 | 17.38 | 18.12 | 17.38 | 17.98 | 963,292 | +0.66(+3.81%) |
Oct 19, 2020 | 17.17 | 17.80 | 17.16 | 17.32 | 937,825 | +0.29(+1.70%) |
Oct 16, 2020 | 17.00 | 17.18 | 16.68 | 17.03 | 1,250,646 | -0.01(-0.06%) |
Oct 15, 2020 | 17.06 | 17.28 | 17.00 | 17.04 | 1,029,569 | -0.25(-1.45%) |
Oct 14, 2020 | 17.44 | 17.51 | 17.13 | 17.29 | 922,065 | +0.05(+0.29%) |
Oct 13, 2020 | 17.90 | 17.98 | 17.21 | 17.24 | 1,055,174 | -0.87(-4.80%) |
Oct 09, 2020 | 18.11 | 18.11 | 18.11 | 0 | -0.23(-1.25%) | |
Oct 08, 2020 | 18.00 | 18.45 | 17.99 | 18.34 | 1,462,682 | +0.39(+2.17%) |
Oct 07, 2020 | 17.34 | 17.99 | 17.23 | 17.95 | 1,491,956 | +0.85(+4.97%) |
Oct 06, 2020 | 17.49 | 17.72 | 17.05 | 17.10 | 1,741,080 | -0.23(-1.33%) |
Oct 05, 2020 | 17.39 | 17.69 | 17.02 | 17.33 | 1,542,120 | +0.15(+0.87%) |
Oct 02, 2020 | 16.22 | 17.31 | 16.22 | 17.18 | 1,466,929 | +0.40(+2.38%) |
Oct 01, 2020 | 16.05 | 16.79 | 16.04 | 16.78 | 1,719,103 | +0.75(+4.68%) |
Sep 30, 2020 | 15.70 | 16.25 | 15.70 | 16.03 | 1,577,893 | +0.30(+1.91%) |
Sep 29, 2020 | 15.70 | 16.00 | 15.64 | 15.73 | 1,054,591 | +0.04(+0.25%) |
Sep 28, 2020 | 15.16 | 16.04 | 15.15 | 15.69 | 1,984,533 | +0.69(+4.60%) |
Sep 25, 2020 | 14.63 | 15.18 | 14.63 | 15.00 | 1,131,728 | +0.31(+2.11%) |
Sep 24, 2020 | 14.25 | 14.98 | 14.25 | 14.69 | 1,140,132 | +0.36(+2.51%) |
Sep 23, 2020 | 14.40 | 14.84 | 14.31 | 14.33 | 1,218,696 | -0.05(-0.35%) |
Sep 22, 2020 | 14.34 | 14.79 | 14.34 | 14.38 | 1,100,804 | +0.11(+0.77%) |
Sep 21, 2020 | 15.00 | 15.00 | 14.25 | 14.27 | 2,079,904 | -0.83(-5.50%) |
Sep 18, 2020 | 15.54 | 15.61 | 15.05 | 15.10 | 2,350,956 | -0.37(-2.39%) |
Sep 17, 2020 | 15.34 | 15.65 | 15.24 | 15.47 | 1,395,006 | +0.00(+0.00%) |
Sep 16, 2020 | 15.02 | 15.81 | 14.98 | 15.47 | 1,897,201 | +0.51(+3.41%) |
Sep 15, 2020 | 14.35 | 15.13 | 14.35 | 14.96 | 1,837,043 | +0.71(+4.98%) |
Sep 14, 2020 | 13.98 | 14.46 | 13.87 | 14.25 | 1,204,713 | +0.40(+2.89%) |
Sep 11, 2020 | 14.25 | 14.33 | 13.80 | 13.85 | 1,121,213 | -0.35(-2.46%) |
Sep 10, 2020 | 14.53 | 14.68 | 14.19 | 14.20 | 711,765 | -0.30(-2.07%) |
Sep 09, 2020 | 14.64 | 14.76 | 14.49 | 14.50 | 620,489 | -0.04(-0.28%) |
Sep 08, 2020 | 14.61 | 14.76 | 14.47 | 14.54 | 594,985 | -0.11(-0.75%) |
Sep 04, 2020 | 14.65 | 14.65 | 14.65 | 0 | -0.13(-0.88%) | |
Sep 03, 2020 | 15.04 | 15.22 | 14.71 | 14.78 | 922,337 | -0.19(-1.27%) |
Sep 02, 2020 | 15.20 | 15.23 | 14.91 | 14.97 | 3,349,685 | -0.19(-1.25%) |
Sep 01, 2020 | 15.08 | 15.19 | 14.95 | 15.16 | 791,850 | +0.00(+0.00%) |
Aug 31, 2020 | 15.40 | 15.50 | 14.82 | 15.16 | 2,538,079 | -0.41(-2.63%) |
Aug 28, 2020 | 15.62 | 15.68 | 15.42 | 15.57 | 901,723 | -0.38(-2.38%) |
Aug 27, 2020 | 15.91 | 16.10 | 15.88 | 15.95 | 939,082 | +0.01(+0.06%) |
Aug 26, 2020 | 15.94 | 15.99 | 15.81 | 15.94 | 669,573 | +0.07(+0.44%) |
Aug 25, 2020 | 15.95 | 15.95 | 15.76 | 15.87 | 3,946,499 | +0.01(+0.06%) |
Aug 24, 2020 | 15.75 | 15.90 | 15.66 | 15.86 | 840,911 | +0.21(+1.34%) |
Aug 21, 2020 | 15.68 | 15.74 | 15.62 | 15.65 | 428,437 | -0.03(-0.19%) |
Aug 20, 2020 | 15.66 | 15.86 | 15.58 | 15.68 | 499,312 | +0.00(+0.00%) |
Aug 19, 2020 | 15.74 | 15.80 | 15.63 | 15.68 | 594,985 | -0.03(-0.19%) |
Aug 18, 2020 | 15.83 | 15.91 | 15.65 | 15.71 | 807,993 | -0.15(-0.95%) |
Aug 17, 2020 | 15.87 | 15.97 | 15.83 | 15.86 | 468,122 | -0.09(-0.56%) |
Aug 14, 2020 | 15.84 | 16.05 | 15.78 | 15.95 | 576,785 | +0.08(+0.50%) |
Aug 13, 2020 | 16.09 | 16.09 | 15.81 | 15.87 | 626,412 | -0.23(-1.43%) |
Aug 12, 2020 | 16.16 | 16.25 | 15.94 | 16.10 | 904,427 | +0.14(+0.88%) |
Aug 11, 2020 | 16.11 | 16.29 | 15.85 | 15.96 | 1,174,497 | +0.00(+0.00%) |
Aug 10, 2020 | 15.70 | 16.00 | 15.68 | 15.96 | 968,729 | +0.28(+1.79%) |
Aug 07, 2020 | 15.25 | 15.71 | 15.19 | 15.68 | 631,764 | +0.39(+2.55%) |
Aug 06, 2020 | 15.40 | 15.51 | 15.21 | 15.29 | 844,858 | -0.15(-0.97%) |
Aug 05, 2020 | 15.46 | 15.51 | 15.27 | 15.44 | 605,708 | +0.06(+0.39%) |