Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.71 | 16.13 | 15.67 | 15.99 | 13,379,917 | +0.40(+2.54%) |
Oct 29, 2020 | 15.81 | 15.83 | 15.42 | 15.59 | 4,621,387 | -0.28(-1.78%) |
Oct 28, 2020 | 15.53 | 15.89 | 15.51 | 15.88 | 10,429,036 | +0.59(+3.89%) |
Oct 27, 2020 | 15.37 | 15.41 | 15.23 | 15.28 | 2,278,306 | -0.12(-0.80%) |
Oct 26, 2020 | 15.33 | 15.60 | 15.15 | 15.40 | 6,612,714 | +0.24(+1.56%) |
Oct 23, 2020 | 15.17 | 15.34 | 15.17 | 15.17 | 2,844,543 | -0.05(-0.31%) |
Oct 22, 2020 | 15.17 | 15.39 | 15.11 | 15.22 | 4,036,551 | +0.02(+0.12%) |
Oct 21, 2020 | 15.18 | 15.23 | 15.05 | 15.20 | 2,987,120 | +0.01(+0.06%) |
Oct 20, 2020 | 15.20 | 15.28 | 15.03 | 15.19 | 4,666,675 | -0.05(-0.31%) |
Oct 19, 2020 | 14.88 | 15.28 | 14.84 | 15.23 | 5,840,655 | +0.24(+1.57%) |
Oct 16, 2020 | 14.83 | 15.00 | 14.74 | 15.00 | 3,649,732 | +0.09(+0.63%) |
Oct 15, 2020 | 15.06 | 15.09 | 14.88 | 14.90 | 4,685,757 | +0.10(+0.70%) |
Oct 14, 2020 | 14.64 | 14.89 | 14.60 | 14.80 | 3,975,596 | +0.12(+0.84%) |
Oct 13, 2020 | 14.58 | 14.75 | 14.56 | 14.68 | 4,684,560 | +0.02(+0.13%) |
Oct 12, 2020 | 14.88 | 14.95 | 14.54 | 14.66 | 7,746,535 | -0.50(-3.30%) |
Oct 09, 2020 | 15.30 | 15.32 | 15.15 | 15.16 | 3,576,312 | -0.22(-1.41%) |
Oct 08, 2020 | 15.34 | 15.45 | 15.33 | 15.38 | 2,965,649 | -0.08(-0.49%) |
Oct 07, 2020 | 15.58 | 15.62 | 15.42 | 15.45 | 3,476,910 | -0.28(-1.80%) |
Oct 06, 2020 | 15.51 | 15.79 | 15.41 | 15.73 | 5,926,721 | +0.26(+1.71%) |
Oct 05, 2020 | 15.71 | 15.71 | 15.45 | 15.47 | 3,833,221 | -0.35(-2.21%) |
Oct 02, 2020 | 15.72 | 15.86 | 15.52 | 15.82 | 9,353,652 | +0.45(+2.95%) |
Oct 01, 2020 | 15.39 | 15.52 | 15.34 | 15.37 | 5,017,093 | -0.25(-1.63%) |
Sep 30, 2020 | 15.73 | 15.73 | 15.44 | 15.62 | 6,212,159 | -0.11(-0.72%) |
Sep 29, 2020 | 15.70 | 15.76 | 15.64 | 15.73 | 3,008,734 | +0.07(+0.42%) |
Sep 28, 2020 | 15.71 | 15.86 | 15.67 | 15.67 | 8,433,423 | -0.33(-2.06%) |
Sep 25, 2020 | 16.34 | 16.44 | 15.95 | 16.00 | 5,169,316 | -0.37(-2.25%) |
Sep 24, 2020 | 16.64 | 16.64 | 16.18 | 16.37 | 10,710,891 | -0.09(-0.57%) |
Sep 23, 2020 | 16.00 | 16.52 | 15.99 | 16.46 | 9,214,213 | +0.49(+3.07%) |
Sep 22, 2020 | 16.10 | 16.33 | 15.93 | 15.97 | 5,079,559 | -0.31(-1.91%) |
Sep 21, 2020 | 16.59 | 16.73 | 16.26 | 16.28 | 10,255,833 | -0.08(-0.46%) |
Sep 18, 2020 | 16.06 | 16.59 | 16.04 | 16.36 | 9,362,763 | +0.22(+1.35%) |
Sep 17, 2020 | 16.29 | 16.35 | 16.01 | 16.14 | 8,587,197 | +0.25(+1.54%) |
Sep 16, 2020 | 15.58 | 15.90 | 15.56 | 15.89 | 4,016,328 | +0.26(+1.69%) |
Sep 15, 2020 | 15.65 | 15.73 | 15.56 | 15.63 | 5,180,602 | -0.24(-1.49%) |
Sep 14, 2020 | 15.92 | 15.98 | 15.73 | 15.87 | 5,036,011 | -0.27(-1.70%) |
Sep 11, 2020 | 15.92 | 16.35 | 15.86 | 16.14 | 9,703,274 | +0.09(+0.59%) |
Sep 10, 2020 | 15.54 | 16.13 | 15.48 | 16.05 | 13,744,782 | +0.33(+2.10%) |
Sep 09, 2020 | 15.87 | 16.02 | 15.59 | 15.72 | 9,820,912 | -0.47(-2.92%) |
Sep 08, 2020 | 16.08 | 16.22 | 15.74 | 16.19 | 19,822,842 | +0.74(+4.76%) |
Sep 04, 2020 | 15.35 | 16.08 | 15.17 | 15.45 | 24,087,772 | +0.18(+1.17%) |
Sep 03, 2020 | 14.73 | 15.40 | 14.71 | 15.27 | 19,155,138 | +0.75(+5.13%) |
Sep 02, 2020 | 14.49 | 14.80 | 14.49 | 14.53 | 7,218,868 | -0.14(-0.97%) |
Sep 01, 2020 | 14.78 | 14.87 | 14.65 | 14.67 | 6,034,099 | -0.23(-1.52%) |
Aug 31, 2020 | 15.00 | 15.04 | 14.82 | 14.89 | 4,754,876 | -0.15(-1.00%) |
Aug 28, 2020 | 15.05 | 15.11 | 15.00 | 15.05 | 4,600,068 | -0.08(-0.50%) |
Aug 27, 2020 | 15.02 | 15.23 | 14.97 | 15.12 | 7,241,325 | +0.05(+0.31%) |
Aug 26, 2020 | 15.34 | 15.34 | 15.05 | 15.07 | 4,925,842 | -0.32(-2.08%) |
Aug 25, 2020 | 15.56 | 15.58 | 15.39 | 15.39 | 3,919,696 | -0.12(-0.79%) |
Aug 24, 2020 | 15.44 | 15.65 | 15.39 | 15.52 | 4,564,114 | -0.10(-0.67%) |
Aug 21, 2020 | 15.72 | 15.75 | 15.59 | 15.62 | 4,559,808 | -0.11(-0.72%) |
Aug 20, 2020 | 16.00 | 16.02 | 15.70 | 15.73 | 4,757,479 | -0.21(-1.30%) |
Aug 19, 2020 | 15.84 | 15.97 | 15.78 | 15.94 | 4,640,660 | +0.09(+0.60%) |
Aug 18, 2020 | 15.94 | 16.02 | 15.81 | 15.85 | 4,282,195 | -0.15(-0.94%) |
Aug 17, 2020 | 16.07 | 16.08 | 15.97 | 16.00 | 3,944,134 | -0.18(-1.11%) |
Aug 14, 2020 | 16.13 | 16.26 | 16.11 | 16.18 | 3,193,529 | +0.01(+0.06%) |
Aug 13, 2020 | 16.16 | 16.23 | 16.03 | 16.17 | 4,606,249 | -0.03(-0.17%) |
Aug 12, 2020 | 16.49 | 16.49 | 16.14 | 16.20 | 7,536,038 | -0.43(-2.61%) |
Aug 11, 2020 | 16.40 | 16.65 | 16.31 | 16.63 | 7,380,843 | +0.32(+1.97%) |
Aug 10, 2020 | 16.23 | 16.53 | 16.22 | 16.31 | 5,066,018 | +0.08(+0.47%) |
Aug 07, 2020 | 16.10 | 16.38 | 16.05 | 16.23 | 4,592,546 | +0.18(+1.12%) |
Aug 06, 2020 | 16.29 | 16.32 | 16.04 | 16.06 | 4,363,200 | -0.21(-1.28%) |
Aug 05, 2020 | 16.29 | 16.35 | 16.24 | 16.26 | 4,006,633 | -0.05(-0.29%) |
Aug 04, 2020 | 16.42 | 16.46 | 16.31 | 16.31 | 6,823,866 | -0.07(-0.40%) |