Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.59 | 15.88 | 15.55 | 15.87 | 2,397,038 | +0.28(+1.82%) |
Oct 29, 2020 | 15.27 | 15.72 | 15.26 | 15.59 | 1,211,259 | +0.31(+2.05%) |
Oct 28, 2020 | 15.16 | 15.38 | 15.14 | 15.27 | 1,902,787 | -0.05(-0.31%) |
Oct 27, 2020 | 15.39 | 15.43 | 15.28 | 15.32 | 750,977 | -0.21(-1.34%) |
Oct 26, 2020 | 15.59 | 15.62 | 15.42 | 15.53 | 1,358,802 | -0.30(-1.92%) |
Oct 23, 2020 | 16.07 | 16.07 | 15.77 | 15.83 | 1,317,084 | -0.18(-1.12%) |
Oct 22, 2020 | 15.77 | 16.01 | 15.70 | 16.01 | 2,744,268 | +0.33(+2.12%) |
Oct 21, 2020 | 15.67 | 15.75 | 15.56 | 15.68 | 916,047 | +0.09(+0.61%) |
Oct 20, 2020 | 15.46 | 15.64 | 15.43 | 15.59 | 885,601 | +0.29(+1.92%) |
Oct 19, 2020 | 15.33 | 15.42 | 15.26 | 15.29 | 988,513 | +0.12(+0.81%) |
Oct 16, 2020 | 15.14 | 15.23 | 15.02 | 15.17 | 676,579 | +0.09(+0.57%) |
Oct 15, 2020 | 14.86 | 15.13 | 14.84 | 15.08 | 749,224 | +0.05(+0.32%) |
Oct 14, 2020 | 14.99 | 15.07 | 14.93 | 15.04 | 763,516 | -0.09(-0.56%) |
Oct 13, 2020 | 15.22 | 15.23 | 15.10 | 15.12 | 789,474 | -0.22(-1.42%) |
Oct 12, 2020 | 15.36 | 15.45 | 15.33 | 15.34 | 1,345,768 | -0.11(-0.74%) |
Oct 09, 2020 | 15.55 | 15.68 | 15.41 | 15.45 | 1,110,122 | +0.03(+0.18%) |
Oct 08, 2020 | 15.47 | 15.52 | 15.41 | 15.42 | 1,433,298 | -0.19(-1.21%) |
Oct 07, 2020 | 15.54 | 15.68 | 15.39 | 15.61 | 1,587,898 | +0.24(+1.54%) |
Oct 06, 2020 | 15.59 | 15.71 | 15.20 | 15.38 | 3,244,257 | -0.16(-1.04%) |
Oct 05, 2020 | 15.27 | 15.56 | 15.27 | 15.54 | 2,016,708 | +0.59(+3.93%) |
Oct 02, 2020 | 14.79 | 15.05 | 14.79 | 14.95 | 964,342 | +0.10(+0.70%) |
Oct 01, 2020 | 15.00 | 15.06 | 14.78 | 14.85 | 1,246,494 | -0.04(-0.26%) |
Sep 30, 2020 | 14.76 | 15.03 | 14.76 | 14.88 | 1,919,291 | +0.27(+1.88%) |
Sep 29, 2020 | 14.63 | 14.65 | 14.54 | 14.61 | 552,665 | -0.04(-0.26%) |
Sep 28, 2020 | 14.60 | 14.69 | 14.60 | 14.65 | 551,084 | +0.08(+0.52%) |
Sep 25, 2020 | 14.56 | 14.63 | 14.51 | 14.57 | 1,251,472 | -0.01(-0.07%) |
Sep 24, 2020 | 14.60 | 14.66 | 14.57 | 14.58 | 1,092,510 | -0.09(-0.58%) |
Sep 23, 2020 | 14.72 | 14.86 | 14.67 | 14.67 | 1,108,780 | -0.07(-0.45%) |
Sep 22, 2020 | 14.68 | 14.79 | 14.61 | 14.73 | 893,593 | +0.01(+0.06%) |
Sep 21, 2020 | 14.61 | 14.75 | 14.52 | 14.72 | 1,321,516 | -0.13(-0.89%) |
Sep 18, 2020 | 14.76 | 14.90 | 14.74 | 14.86 | 930,903 | +0.09(+0.64%) |
Sep 17, 2020 | 14.62 | 14.81 | 14.61 | 14.76 | 1,158,425 | -0.09(-0.64%) |
Sep 16, 2020 | 14.65 | 14.95 | 14.62 | 14.86 | 1,394,402 | +0.10(+0.71%) |
Sep 15, 2020 | 14.74 | 14.82 | 14.70 | 14.75 | 853,692 | +0.06(+0.39%) |
Sep 14, 2020 | 14.64 | 14.74 | 14.59 | 14.69 | 1,149,365 | +0.00(+0.00%) |
Sep 11, 2020 | 14.73 | 14.77 | 14.68 | 14.69 | 1,124,996 | -0.07(-0.45%) |
Sep 10, 2020 | 15.05 | 15.15 | 14.71 | 14.76 | 2,056,684 | -0.14(-0.95%) |
Sep 09, 2020 | 14.78 | 15.01 | 14.74 | 14.90 | 1,626,268 | +0.08(+0.51%) |
Sep 08, 2020 | 14.72 | 14.83 | 14.55 | 14.83 | 3,214,811 | -0.20(-1.33%) |
Sep 04, 2020 | 14.72 | 15.07 | 14.69 | 15.03 | 2,708,007 | +0.56(+3.87%) |
Sep 03, 2020 | 14.51 | 14.57 | 14.24 | 14.47 | 2,384,138 | -0.09(-0.65%) |
Sep 02, 2020 | 14.90 | 14.91 | 14.54 | 14.56 | 2,091,115 | -0.28(-1.85%) |
Sep 01, 2020 | 15.24 | 15.35 | 14.81 | 14.84 | 2,457,599 | -0.37(-2.43%) |
Aug 31, 2020 | 15.33 | 15.33 | 15.00 | 15.21 | 2,597,785 | -0.20(-1.29%) |
Aug 28, 2020 | 15.29 | 15.50 | 15.23 | 15.41 | 1,424,256 | +0.04(+0.25%) |
Aug 27, 2020 | 14.76 | 15.40 | 14.73 | 15.37 | 3,301,570 | +0.50(+3.38%) |
Aug 26, 2020 | 14.88 | 15.02 | 14.83 | 14.86 | 957,151 | +0.11(+0.77%) |
Aug 25, 2020 | 14.83 | 14.92 | 14.69 | 14.75 | 1,355,576 | +0.20(+1.37%) |
Aug 24, 2020 | 14.46 | 14.56 | 14.36 | 14.55 | 1,075,014 | +0.07(+0.46%) |
Aug 21, 2020 | 14.56 | 14.70 | 14.47 | 14.49 | 689,027 | -0.16(-1.10%) |
Aug 20, 2020 | 14.64 | 14.71 | 14.58 | 14.65 | 1,117,085 | -0.29(-1.97%) |
Aug 19, 2020 | 14.65 | 15.02 | 14.60 | 14.94 | 1,092,488 | +0.20(+1.35%) |
Aug 18, 2020 | 14.84 | 14.87 | 14.73 | 14.74 | 1,161,857 | -0.22(-1.46%) |
Aug 17, 2020 | 14.89 | 15.00 | 14.81 | 14.96 | 1,265,183 | -0.09(-0.57%) |
Aug 14, 2020 | 14.92 | 15.05 | 14.87 | 15.04 | 1,214,869 | +0.12(+0.83%) |
Aug 13, 2020 | 14.68 | 15.04 | 14.63 | 14.92 | 2,918,937 | +0.29(+2.01%) |
Aug 12, 2020 | 14.61 | 14.73 | 14.54 | 14.63 | 2,963,877 | +0.27(+1.92%) |
Aug 11, 2020 | 14.34 | 14.58 | 14.30 | 14.35 | 3,351,460 | +0.30(+2.16%) |
Aug 10, 2020 | 13.85 | 14.05 | 13.85 | 14.05 | 1,087,970 | +0.14(+1.02%) |
Aug 07, 2020 | 13.68 | 13.97 | 13.66 | 13.91 | 1,266,873 | +0.17(+1.24%) |
Aug 06, 2020 | 13.68 | 13.79 | 13.54 | 13.74 | 1,375,560 | -0.14(-1.02%) |
Aug 05, 2020 | 13.88 | 13.95 | 13.81 | 13.88 | 1,112,543 | +0.22(+1.60%) |
Aug 04, 2020 | 13.77 | 13.78 | 13.64 | 13.66 | 1,537,779 | -0.26(-1.84%) |