Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.41 | 15.66 | 14.98 | 15.06 | 3,853,445 | -0.45(-2.92%) |
Oct 29, 2020 | 14.84 | 15.62 | 14.74 | 15.51 | 3,101,910 | +0.64(+4.28%) |
Oct 28, 2020 | 15.40 | 15.51 | 14.88 | 14.88 | 2,957,363 | -0.79(-5.07%) |
Oct 27, 2020 | 15.91 | 16.04 | 15.62 | 15.67 | 2,363,026 | -0.37(-2.28%) |
Oct 26, 2020 | 15.86 | 16.08 | 15.75 | 16.04 | 3,541,008 | -0.02(-0.11%) |
Oct 23, 2020 | 16.37 | 16.42 | 16.04 | 16.05 | 3,161,728 | -0.24(-1.50%) |
Oct 22, 2020 | 15.90 | 16.33 | 15.77 | 16.30 | 2,773,859 | +0.46(+2.92%) |
Oct 21, 2020 | 15.60 | 15.95 | 15.51 | 15.84 | 2,469,937 | +0.17(+1.06%) |
Oct 20, 2020 | 15.68 | 15.96 | 15.52 | 15.67 | 3,235,654 | +0.25(+1.64%) |
Oct 19, 2020 | 15.33 | 15.55 | 15.23 | 15.42 | 4,724,493 | +0.20(+1.32%) |
Oct 16, 2020 | 15.26 | 15.46 | 15.21 | 15.22 | 3,271,073 | -0.03(-0.17%) |
Oct 15, 2020 | 15.14 | 15.43 | 15.11 | 15.24 | 3,048,694 | +0.01(+0.06%) |
Oct 14, 2020 | 15.17 | 15.51 | 15.15 | 15.23 | 2,756,629 | -0.09(-0.57%) |
Oct 13, 2020 | 15.40 | 15.69 | 15.30 | 15.32 | 3,631,007 | -0.10(-0.68%) |
Oct 12, 2020 | 15.18 | 15.65 | 15.14 | 15.43 | 3,548,808 | +0.24(+1.55%) |
Oct 09, 2020 | 15.53 | 15.57 | 15.19 | 15.19 | 2,667,840 | -0.28(-1.80%) |
Oct 08, 2020 | 15.15 | 15.50 | 15.08 | 15.47 | 3,372,996 | +0.43(+2.84%) |
Oct 07, 2020 | 14.88 | 15.16 | 14.86 | 15.04 | 3,538,424 | +0.38(+2.62%) |
Oct 06, 2020 | 14.64 | 14.98 | 14.61 | 14.66 | 3,737,879 | +0.14(+0.96%) |
Oct 05, 2020 | 14.43 | 14.67 | 14.43 | 14.52 | 3,938,774 | +0.13(+0.91%) |
Oct 02, 2020 | 14.22 | 14.54 | 14.22 | 14.39 | 3,846,683 | -0.15(-1.02%) |
Oct 01, 2020 | 14.26 | 14.56 | 14.15 | 14.54 | 4,906,022 | +0.32(+2.27%) |
Sep 30, 2020 | 14.22 | 14.48 | 14.20 | 14.21 | 4,590,903 | +0.08(+0.56%) |
Sep 29, 2020 | 13.74 | 14.26 | 13.74 | 14.13 | 5,261,610 | +0.34(+2.47%) |
Sep 28, 2020 | 13.49 | 13.99 | 13.46 | 13.79 | 5,892,097 | +0.45(+3.40%) |
Sep 25, 2020 | 12.94 | 13.50 | 12.94 | 13.34 | 4,921,109 | +0.32(+2.48%) |
Sep 24, 2020 | 12.57 | 13.06 | 12.42 | 13.02 | 6,074,819 | +0.38(+3.04%) |
Sep 23, 2020 | 12.51 | 12.73 | 12.39 | 12.63 | 5,983,652 | +0.24(+1.97%) |
Sep 22, 2020 | 12.42 | 12.69 | 12.25 | 12.39 | 10,749,456 | +0.02(+0.14%) |
Sep 21, 2020 | 11.90 | 12.59 | 11.79 | 12.37 | 10,598,084 | +0.24(+2.01%) |
Sep 18, 2020 | 13.08 | 13.08 | 12.02 | 12.13 | 53,992,140 | -0.95(-7.27%) |
Sep 17, 2020 | 12.83 | 13.09 | 12.71 | 13.08 | 6,579,088 | +0.09(+0.67%) |
Sep 16, 2020 | 12.88 | 13.29 | 12.85 | 12.99 | 6,163,467 | +0.17(+1.29%) |
Sep 15, 2020 | 12.83 | 12.99 | 12.55 | 12.83 | 6,424,745 | -0.02(-0.14%) |
Sep 14, 2020 | 13.14 | 13.36 | 12.83 | 12.84 | 5,024,575 | -0.24(-1.80%) |
Sep 11, 2020 | 12.85 | 13.25 | 12.69 | 13.08 | 5,500,043 | +0.24(+1.90%) |
Sep 10, 2020 | 13.16 | 13.25 | 12.75 | 12.83 | 4,812,802 | -0.31(-2.39%) |
Sep 09, 2020 | 13.52 | 13.55 | 13.12 | 13.15 | 5,407,521 | -0.08(-0.58%) |
Sep 08, 2020 | 13.10 | 13.53 | 12.93 | 13.23 | 6,675,174 | +0.23(+1.78%) |
Sep 04, 2020 | 13.00 | 13.24 | 12.87 | 12.99 | 4,942,234 | +0.09(+0.73%) |
Sep 03, 2020 | 12.90 | 13.27 | 12.74 | 12.90 | 5,129,017 | +0.21(+1.69%) |
Sep 02, 2020 | 12.24 | 12.88 | 11.86 | 12.68 | 6,873,564 | +0.14(+1.09%) |
Sep 01, 2020 | 12.32 | 12.57 | 12.22 | 12.55 | 5,376,563 | +0.11(+0.90%) |
Aug 31, 2020 | 12.93 | 12.93 | 12.38 | 12.44 | 4,188,435 | -0.33(-2.62%) |
Aug 28, 2020 | 12.69 | 12.81 | 12.37 | 12.77 | 2,833,611 | +0.11(+0.88%) |
Aug 27, 2020 | 12.27 | 12.69 | 12.24 | 12.66 | 2,633,889 | +0.43(+3.51%) |
Aug 26, 2020 | 12.59 | 12.66 | 12.21 | 12.23 | 2,247,077 | -0.39(-3.12%) |
Aug 25, 2020 | 12.78 | 12.89 | 12.41 | 12.62 | 1,999,345 | -0.13(-1.01%) |
Aug 24, 2020 | 12.61 | 12.87 | 12.31 | 12.75 | 2,281,155 | +0.21(+1.71%) |
Aug 21, 2020 | 12.29 | 12.80 | 12.29 | 12.54 | 2,744,183 | +0.24(+1.95%) |
Aug 20, 2020 | 12.52 | 12.59 | 12.26 | 12.30 | 2,295,587 | -0.35(-2.78%) |
Aug 19, 2020 | 12.70 | 12.93 | 12.62 | 12.65 | 1,738,369 | -0.15(-1.14%) |
Aug 18, 2020 | 12.95 | 12.99 | 12.73 | 12.80 | 1,589,384 | -0.19(-1.45%) |
Aug 17, 2020 | 12.95 | 13.08 | 12.61 | 12.99 | 2,552,913 | +0.03(+0.20%) |
Aug 14, 2020 | 12.68 | 13.12 | 12.60 | 12.96 | 1,632,565 | +0.20(+1.55%) |
Aug 13, 2020 | 12.91 | 13.06 | 12.67 | 12.76 | 2,221,377 | -0.22(-1.72%) |
Aug 12, 2020 | 13.41 | 13.47 | 12.87 | 12.99 | 2,627,888 | -0.30(-2.26%) |
Aug 11, 2020 | 13.50 | 13.71 | 13.24 | 13.29 | 2,358,895 | +0.03(+0.26%) |
Aug 10, 2020 | 13.16 | 13.31 | 13.00 | 13.25 | 2,578,967 | +0.09(+0.65%) |
Aug 07, 2020 | 12.61 | 13.21 | 12.41 | 13.17 | 3,905,120 | +0.47(+3.72%) |
Aug 06, 2020 | 12.10 | 12.79 | 12.10 | 12.69 | 3,568,357 | +0.54(+4.45%) |
Aug 05, 2020 | 12.01 | 12.17 | 11.86 | 12.15 | 4,865,736 | +0.23(+1.94%) |
Aug 04, 2020 | 11.98 | 12.17 | 11.88 | 11.92 | 5,519,915 | -0.12(-1.00%) |