Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.91 | 14.99 | 14.62 | 14.89 | 3,527,853 | -0.16(-1.09%) |
Oct 29, 2020 | 14.70 | 15.11 | 14.37 | 15.05 | 4,393,374 | +0.29(+1.93%) |
Oct 28, 2020 | 15.05 | 15.09 | 14.57 | 14.77 | 4,950,700 | -0.59(-3.81%) |
Oct 27, 2020 | 15.61 | 15.68 | 15.28 | 15.35 | 5,875,016 | -0.30(-1.92%) |
Oct 26, 2020 | 15.97 | 16.02 | 15.37 | 15.65 | 3,645,081 | -0.52(-3.22%) |
Oct 23, 2020 | 16.28 | 16.34 | 15.93 | 16.17 | 3,584,457 | -0.04(-0.22%) |
Oct 22, 2020 | 15.39 | 16.25 | 15.39 | 16.21 | 5,908,964 | +0.82(+5.33%) |
Oct 21, 2020 | 15.51 | 15.57 | 15.37 | 15.39 | 2,921,779 | -0.13(-0.83%) |
Oct 20, 2020 | 15.36 | 15.71 | 15.33 | 15.52 | 3,962,655 | +0.21(+1.40%) |
Oct 19, 2020 | 15.59 | 15.73 | 15.28 | 15.30 | 2,706,700 | -0.25(-1.61%) |
Oct 16, 2020 | 15.86 | 15.89 | 15.50 | 15.55 | 4,007,593 | -0.33(-2.07%) |
Oct 15, 2020 | 15.62 | 15.95 | 15.37 | 15.88 | 2,899,165 | +0.02(+0.13%) |
Oct 14, 2020 | 15.59 | 16.17 | 15.59 | 15.86 | 4,701,949 | +0.28(+1.79%) |
Oct 13, 2020 | 15.59 | 15.68 | 15.40 | 15.58 | 4,858,684 | -0.01(-0.05%) |
Oct 12, 2020 | 15.54 | 15.65 | 15.37 | 15.59 | 3,624,664 | +0.02(+0.14%) |
Oct 09, 2020 | 15.68 | 15.82 | 15.37 | 15.57 | 2,372,078 | -0.04(-0.23%) |
Oct 08, 2020 | 14.77 | 15.60 | 14.70 | 15.60 | 4,007,649 | +0.98(+6.74%) |
Oct 07, 2020 | 14.66 | 14.77 | 14.52 | 14.62 | 4,071,032 | +0.00(+0.00%) |
Oct 06, 2020 | 15.02 | 15.27 | 14.44 | 14.62 | 4,743,649 | -0.30(-2.01%) |
Oct 05, 2020 | 14.49 | 14.95 | 14.42 | 14.92 | 3,868,270 | +0.59(+4.14%) |
Oct 02, 2020 | 13.77 | 14.42 | 13.77 | 14.32 | 5,093,733 | +0.17(+1.21%) |
Oct 01, 2020 | 14.25 | 14.35 | 13.89 | 14.15 | 3,706,476 | -0.11(-0.75%) |
Sep 30, 2020 | 14.57 | 14.82 | 14.13 | 14.26 | 4,012,704 | -0.29(-2.01%) |
Sep 29, 2020 | 14.30 | 14.63 | 14.12 | 14.55 | 2,918,768 | +0.20(+1.39%) |
Sep 28, 2020 | 14.13 | 14.43 | 13.93 | 14.35 | 3,711,307 | +0.39(+2.81%) |
Sep 25, 2020 | 13.87 | 14.08 | 13.65 | 13.96 | 4,576,583 | +0.04(+0.31%) |
Sep 24, 2020 | 14.03 | 14.16 | 13.51 | 13.92 | 5,906,281 | -0.10(-0.71%) |
Sep 23, 2020 | 14.73 | 14.95 | 13.99 | 14.02 | 4,091,222 | -0.69(-4.71%) |
Sep 22, 2020 | 14.99 | 15.31 | 14.70 | 14.71 | 2,676,190 | -0.21(-1.39%) |
Sep 21, 2020 | 15.07 | 15.07 | 14.72 | 14.92 | 3,051,061 | -0.32(-2.11%) |
Sep 18, 2020 | 15.39 | 15.45 | 15.07 | 15.24 | 3,483,718 | -0.16(-1.07%) |
Sep 17, 2020 | 15.36 | 15.58 | 15.14 | 15.40 | 2,779,767 | -0.17(-1.10%) |
Sep 16, 2020 | 15.35 | 15.83 | 15.29 | 15.57 | 3,889,852 | +0.32(+2.11%) |
Sep 15, 2020 | 15.64 | 15.72 | 15.22 | 15.25 | 3,360,326 | -0.29(-1.88%) |
Sep 14, 2020 | 15.27 | 15.67 | 15.20 | 15.54 | 4,143,856 | +0.34(+2.25%) |
Sep 11, 2020 | 15.37 | 15.52 | 15.11 | 15.20 | 3,987,417 | -0.10(-0.65%) |
Sep 10, 2020 | 15.69 | 15.77 | 15.30 | 15.30 | 2,892,333 | -0.36(-2.28%) |
Sep 09, 2020 | 15.76 | 15.89 | 15.60 | 15.66 | 2,839,306 | +0.06(+0.41%) |
Sep 08, 2020 | 15.82 | 15.84 | 15.39 | 15.59 | 3,729,262 | -0.41(-2.59%) |
Sep 04, 2020 | 16.09 | 16.22 | 15.58 | 16.01 | 3,812,278 | -0.04(-0.22%) |
Sep 03, 2020 | 16.17 | 16.32 | 15.94 | 16.04 | 3,239,801 | -0.09(-0.58%) |
Sep 02, 2020 | 16.34 | 16.52 | 16.13 | 16.14 | 3,777,158 | -0.21(-1.31%) |
Sep 01, 2020 | 16.45 | 16.45 | 16.14 | 16.35 | 3,898,405 | -0.13(-0.78%) |
Aug 31, 2020 | 16.79 | 16.79 | 16.40 | 16.48 | 2,636,524 | -0.31(-1.87%) |
Aug 28, 2020 | 16.47 | 16.89 | 16.40 | 16.79 | 2,873,114 | +0.39(+2.35%) |
Aug 27, 2020 | 16.21 | 16.48 | 16.14 | 16.41 | 3,435,903 | +0.20(+1.23%) |
Aug 26, 2020 | 16.70 | 16.70 | 16.15 | 16.21 | 4,952,802 | -0.51(-3.07%) |
Aug 25, 2020 | 16.97 | 17.09 | 16.50 | 16.72 | 3,184,151 | -0.19(-1.14%) |
Aug 24, 2020 | 17.07 | 17.15 | 16.85 | 16.92 | 2,886,662 | -0.07(-0.42%) |
Aug 21, 2020 | 17.09 | 17.12 | 16.81 | 16.99 | 3,100,654 | -0.17(-1.00%) |
Aug 20, 2020 | 17.20 | 17.22 | 16.90 | 17.16 | 3,328,731 | -0.09(-0.54%) |
Aug 19, 2020 | 17.41 | 17.57 | 17.21 | 17.25 | 2,219,973 | -0.16(-0.94%) |
Aug 18, 2020 | 17.77 | 17.80 | 17.34 | 17.41 | 2,591,074 | -0.36(-2.01%) |
Aug 17, 2020 | 17.85 | 17.91 | 17.69 | 17.77 | 2,145,525 | -0.06(-0.36%) |
Aug 14, 2020 | 17.76 | 18.09 | 17.76 | 17.84 | 1,615,479 | +0.00(+0.00%) |
Aug 13, 2020 | 17.94 | 18.04 | 17.66 | 17.84 | 2,000,903 | -0.17(-0.95%) |
Aug 12, 2020 | 18.01 | 18.16 | 17.87 | 18.01 | 3,958,144 | +0.24(+1.37%) |
Aug 11, 2020 | 18.12 | 18.34 | 17.69 | 17.76 | 3,507,155 | -0.17(-0.97%) |
Aug 10, 2020 | 17.49 | 17.98 | 17.49 | 17.94 | 4,504,584 | +0.46(+2.62%) |
Aug 07, 2020 | 17.42 | 17.54 | 17.27 | 17.48 | 2,273,500 | -0.08(-0.47%) |
Aug 06, 2020 | 17.33 | 17.63 | 17.24 | 17.56 | 3,834,821 | +0.23(+1.32%) |
Aug 05, 2020 | 17.15 | 17.65 | 17.08 | 17.33 | 4,758,926 | +0.35(+2.08%) |
Aug 04, 2020 | 16.62 | 17.00 | 16.50 | 16.98 | 3,316,406 | +0.26(+1.57%) |