Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.31 | 13.82 | 13.23 | 13.80 | 18,944,572 | +0.45(+3.39%) |
Oct 29, 2020 | 12.84 | 13.38 | 12.65 | 13.35 | 17,485,098 | +0.25(+1.90%) |
Oct 28, 2020 | 13.39 | 13.62 | 13.07 | 13.10 | 19,699,016 | -0.84(-6.03%) |
Oct 27, 2020 | 13.96 | 14.07 | 13.62 | 13.94 | 15,965,193 | -0.07(-0.53%) |
Oct 26, 2020 | 13.99 | 14.10 | 13.73 | 14.01 | 18,818,522 | -0.21(-1.49%) |
Oct 23, 2020 | 14.28 | 14.58 | 14.01 | 14.22 | 15,007,403 | +0.09(+0.65%) |
Oct 22, 2020 | 13.91 | 14.24 | 13.77 | 14.13 | 17,254,960 | +0.27(+1.93%) |
Oct 21, 2020 | 14.19 | 14.40 | 13.84 | 13.86 | 20,065,294 | -0.44(-3.10%) |
Oct 20, 2020 | 14.08 | 14.46 | 14.02 | 14.31 | 22,523,358 | +0.44(+3.20%) |
Oct 19, 2020 | 14.00 | 14.26 | 13.77 | 13.86 | 19,786,322 | +0.04(+0.27%) |
Oct 16, 2020 | 14.43 | 15.02 | 13.76 | 13.83 | 43,160,100 | -1.34(-8.83%) |
Oct 15, 2020 | 14.55 | 15.19 | 14.36 | 15.17 | 16,962,764 | +0.43(+2.95%) |
Oct 14, 2020 | 14.55 | 15.25 | 14.53 | 14.73 | 17,187,040 | +0.20(+1.40%) |
Oct 13, 2020 | 14.74 | 14.91 | 14.33 | 14.53 | 15,170,409 | -0.36(-2.42%) |
Oct 12, 2020 | 14.81 | 14.96 | 14.56 | 14.89 | 13,400,698 | -0.10(-0.68%) |
Oct 09, 2020 | 15.31 | 15.33 | 14.83 | 14.99 | 12,670,998 | -0.18(-1.22%) |
Oct 08, 2020 | 14.89 | 15.19 | 14.72 | 15.18 | 11,750,416 | +0.44(+3.01%) |
Oct 07, 2020 | 14.52 | 14.81 | 14.39 | 14.73 | 11,230,794 | +0.26(+1.79%) |
Oct 06, 2020 | 15.19 | 15.30 | 14.45 | 14.47 | 14,275,359 | -0.37(-2.49%) |
Oct 05, 2020 | 14.57 | 14.90 | 14.44 | 14.84 | 13,196,152 | +0.46(+3.21%) |
Oct 02, 2020 | 13.46 | 14.52 | 13.41 | 14.38 | 15,834,093 | +0.52(+3.73%) |
Oct 01, 2020 | 14.19 | 14.34 | 13.74 | 13.86 | 19,379,846 | -0.51(-3.53%) |
Sep 30, 2020 | 14.60 | 14.80 | 14.24 | 14.37 | 16,808,616 | -0.04(-0.26%) |
Sep 29, 2020 | 15.10 | 15.15 | 14.29 | 14.41 | 17,149,246 | -0.79(-5.17%) |
Sep 28, 2020 | 15.11 | 15.56 | 15.02 | 15.19 | 12,896,057 | +0.49(+3.33%) |
Sep 25, 2020 | 15.04 | 15.16 | 14.61 | 14.71 | 17,636,008 | -0.65(-4.21%) |
Sep 24, 2020 | 15.09 | 15.78 | 14.71 | 15.35 | 19,240,396 | +0.01(+0.06%) |
Sep 23, 2020 | 15.96 | 16.28 | 15.32 | 15.34 | 11,565,876 | -0.67(-4.15%) |
Sep 22, 2020 | 16.08 | 16.39 | 15.86 | 16.01 | 9,594,651 | +0.06(+0.35%) |
Sep 21, 2020 | 16.72 | 16.80 | 15.79 | 15.95 | 17,435,818 | -1.35(-7.80%) |
Sep 18, 2020 | 17.36 | 17.86 | 17.11 | 17.30 | 20,698,202 | -0.34(-1.94%) |
Sep 17, 2020 | 17.37 | 17.67 | 17.04 | 17.64 | 12,642,039 | -0.07(-0.42%) |
Sep 16, 2020 | 17.13 | 17.91 | 16.83 | 17.72 | 15,351,671 | +0.91(+5.38%) |
Sep 15, 2020 | 16.69 | 17.04 | 16.59 | 16.81 | 11,482,684 | +0.16(+0.94%) |
Sep 14, 2020 | 16.52 | 16.82 | 16.29 | 16.65 | 10,732,166 | +0.15(+0.90%) |
Sep 11, 2020 | 16.40 | 16.60 | 16.16 | 16.51 | 9,347,568 | +0.15(+0.90%) |
Sep 10, 2020 | 17.23 | 17.23 | 16.29 | 16.36 | 17,523,500 | -0.83(-4.84%) |
Sep 09, 2020 | 17.07 | 17.31 | 16.97 | 17.19 | 10,745,373 | +0.21(+1.25%) |
Sep 08, 2020 | 17.46 | 17.57 | 16.56 | 16.98 | 16,969,468 | -0.86(-4.82%) |
Sep 04, 2020 | 17.87 | 18.18 | 17.45 | 17.84 | 16,655,369 | +0.18(+0.99%) |
Sep 03, 2020 | 17.34 | 18.07 | 17.25 | 17.66 | 18,255,708 | +0.32(+1.86%) |
Sep 02, 2020 | 17.12 | 17.36 | 16.95 | 17.34 | 11,771,690 | +0.13(+0.75%) |
Sep 01, 2020 | 17.11 | 17.48 | 17.05 | 17.21 | 10,228,614 | -0.24(-1.35%) |
Aug 31, 2020 | 17.89 | 17.93 | 17.38 | 17.44 | 14,816,668 | -0.38(-2.11%) |
Aug 28, 2020 | 17.25 | 17.86 | 17.22 | 17.82 | 13,746,138 | +0.61(+3.57%) |
Aug 27, 2020 | 17.21 | 17.32 | 16.92 | 17.21 | 9,314,216 | +0.07(+0.43%) |
Aug 26, 2020 | 17.65 | 17.68 | 17.10 | 17.13 | 8,691,342 | -0.54(-3.06%) |
Aug 25, 2020 | 18.32 | 18.33 | 17.54 | 17.67 | 11,998,837 | -0.27(-1.48%) |
Aug 24, 2020 | 17.18 | 18.10 | 17.13 | 17.94 | 9,482,445 | +0.89(+5.22%) |
Aug 21, 2020 | 17.02 | 17.16 | 16.86 | 17.05 | 9,714,144 | -0.17(-1.01%) |
Aug 20, 2020 | 17.79 | 17.97 | 17.22 | 17.22 | 11,157,317 | -0.87(-4.82%) |
Aug 19, 2020 | 18.11 | 18.47 | 18.01 | 18.10 | 8,777,839 | -0.05(-0.25%) |
Aug 18, 2020 | 18.22 | 18.49 | 18.06 | 18.14 | 8,549,258 | -0.22(-1.20%) |
Aug 17, 2020 | 18.31 | 18.57 | 18.22 | 18.36 | 9,435,600 | -0.05(-0.30%) |
Aug 14, 2020 | 18.05 | 18.50 | 17.98 | 18.42 | 7,944,765 | +0.18(+1.01%) |
Aug 13, 2020 | 18.62 | 18.62 | 18.10 | 18.23 | 9,317,613 | -0.45(-2.41%) |
Aug 12, 2020 | 18.96 | 19.05 | 18.18 | 18.68 | 15,868,922 | +0.06(+0.30%) |
Aug 11, 2020 | 19.14 | 19.52 | 18.53 | 18.63 | 13,484,032 | +0.07(+0.40%) |
Aug 10, 2020 | 17.95 | 18.71 | 17.88 | 18.55 | 12,593,361 | +0.54(+3.01%) |
Aug 07, 2020 | 17.61 | 18.03 | 17.45 | 18.01 | 7,720,814 | +0.28(+1.60%) |
Aug 06, 2020 | 17.85 | 18.07 | 17.63 | 17.73 | 7,356,808 | -0.17(-0.92%) |
Aug 05, 2020 | 18.04 | 18.31 | 17.77 | 17.89 | 10,424,539 | +0.25(+1.40%) |
Aug 04, 2020 | 17.14 | 17.76 | 17.07 | 17.65 | 11,052,630 | +0.47(+2.72%) |