Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.64 | 17.64 | 16.82 | 17.20 | 1,515,100 | -0.53(-2.99%) |
Oct 29, 2020 | 17.60 | 18.13 | 17.53 | 17.73 | 764,800 | +0.05(+0.28%) |
Oct 28, 2020 | 17.85 | 17.85 | 17.02 | 17.68 | 1,336,349 | -0.45(-2.48%) |
Oct 27, 2020 | 18.13 | 18.65 | 18.01 | 18.13 | 681,727 | +0.18(+1.00%) |
Oct 26, 2020 | 17.75 | 17.97 | 17.10 | 17.95 | 1,254,501 | -0.04(-0.22%) |
Oct 23, 2020 | 18.84 | 18.86 | 17.94 | 17.99 | 1,015,900 | -0.72(-3.85%) |
Oct 22, 2020 | 18.98 | 19.19 | 18.55 | 18.71 | 788,648 | -0.28(-1.47%) |
Oct 21, 2020 | 19.17 | 19.40 | 18.91 | 18.99 | 922,160 | -0.07(-0.37%) |
Oct 20, 2020 | 19.22 | 19.27 | 18.83 | 19.06 | 864,084 | +0.01(+0.05%) |
Oct 19, 2020 | 18.93 | 19.67 | 18.85 | 19.05 | 1,676,893 | +0.37(+1.98%) |
Oct 16, 2020 | 19.07 | 19.23 | 18.64 | 18.68 | 822,700 | -0.42(-2.20%) |
Oct 15, 2020 | 17.83 | 19.12 | 17.77 | 19.10 | 1,208,631 | +1.10(+6.11%) |
Oct 14, 2020 | 18.32 | 18.42 | 17.98 | 18.00 | 1,106,867 | -0.35(-1.91%) |
Oct 13, 2020 | 18.49 | 18.76 | 18.18 | 18.35 | 1,150,063 | -0.22(-1.18%) |
Oct 12, 2020 | 18.71 | 19.03 | 18.34 | 18.57 | 1,438,972 | +0.02(+0.11%) |
Oct 09, 2020 | 19.24 | 19.70 | 18.55 | 18.55 | 2,976,800 | -0.40(-2.11%) |
Oct 08, 2020 | 18.64 | 18.96 | 18.45 | 18.95 | 5,264,612 | +0.65(+3.55%) |
Oct 07, 2020 | 17.98 | 18.40 | 17.68 | 18.30 | 3,413,760 | +0.86(+4.93%) |
Oct 06, 2020 | 18.01 | 18.36 | 17.25 | 17.44 | 2,703,766 | -0.49(-2.73%) |
Oct 05, 2020 | 17.11 | 18.14 | 17.10 | 17.93 | 2,636,195 | +1.04(+6.16%) |
Oct 02, 2020 | 15.80 | 17.05 | 15.77 | 16.89 | 3,664,400 | +0.67(+4.13%) |
Oct 01, 2020 | 15.35 | 16.44 | 15.17 | 16.22 | 2,960,741 | +1.02(+6.71%) |
Sep 30, 2020 | 15.06 | 15.46 | 14.79 | 15.20 | 1,020,437 | +0.14(+0.93%) |
Sep 29, 2020 | 14.19 | 15.20 | 14.17 | 15.06 | 1,118,606 | +0.94(+6.66%) |
Sep 28, 2020 | 14.03 | 14.27 | 14.01 | 14.12 | 878,636 | +0.32(+2.32%) |
Sep 25, 2020 | 13.70 | 14.01 | 13.27 | 13.80 | 1,035,700 | +0.10(+0.73%) |
Sep 24, 2020 | 13.71 | 14.01 | 13.55 | 13.70 | 1,462,540 | -0.14(-1.01%) |
Sep 23, 2020 | 14.52 | 14.74 | 13.82 | 13.84 | 1,230,786 | -0.76(-5.21%) |
Sep 22, 2020 | 14.93 | 14.93 | 14.40 | 14.60 | 906,283 | -0.21(-1.42%) |
Sep 21, 2020 | 14.55 | 14.84 | 14.36 | 14.81 | 1,156,709 | -0.04(-0.27%) |
Sep 18, 2020 | 14.89 | 14.94 | 14.53 | 14.85 | 3,328,200 | +0.13(+0.88%) |
Sep 17, 2020 | 14.61 | 14.80 | 14.35 | 14.72 | 1,236,916 | -0.18(-1.21%) |
Sep 16, 2020 | 14.85 | 15.30 | 14.72 | 14.90 | 1,266,255 | +0.05(+0.34%) |
Sep 15, 2020 | 14.90 | 14.99 | 14.69 | 14.85 | 860,089 | +0.09(+0.61%) |
Sep 14, 2020 | 14.40 | 14.92 | 14.34 | 14.76 | 1,421,759 | +0.46(+3.22%) |
Sep 11, 2020 | 14.46 | 14.52 | 14.07 | 14.30 | 1,705,000 | -0.11(-0.76%) |
Sep 10, 2020 | 14.50 | 14.86 | 14.36 | 14.41 | 1,321,776 | +0.05(+0.35%) |
Sep 09, 2020 | 15.22 | 15.22 | 14.05 | 14.36 | 2,091,660 | -0.65(-4.33%) |
Sep 08, 2020 | 15.01 | 15.30 | 14.92 | 15.01 | 1,077,671 | -0.50(-3.22%) |
Sep 04, 2020 | 15.75 | 15.76 | 14.56 | 15.51 | 2,011,600 | -0.16(-1.02%) |
Sep 03, 2020 | 16.25 | 16.27 | 15.41 | 15.67 | 1,471,817 | -0.78(-4.74%) |
Sep 02, 2020 | 16.28 | 16.54 | 15.76 | 16.45 | 1,153,387 | +0.09(+0.55%) |
Sep 01, 2020 | 15.78 | 16.41 | 15.70 | 16.36 | 1,584,720 | +0.84(+5.41%) |
Aug 31, 2020 | 15.41 | 15.83 | 15.15 | 15.52 | 1,775,599 | +0.03(+0.19%) |
Aug 28, 2020 | 15.26 | 15.53 | 15.17 | 15.49 | 1,028,200 | +0.39(+2.58%) |
Aug 27, 2020 | 15.71 | 15.71 | 14.85 | 15.10 | 1,479,699 | -0.49(-3.14%) |
Aug 26, 2020 | 15.73 | 15.87 | 15.55 | 15.59 | 1,143,657 | -0.09(-0.57%) |
Aug 25, 2020 | 15.94 | 15.95 | 15.47 | 15.68 | 1,132,056 | -0.18(-1.13%) |
Aug 24, 2020 | 16.18 | 16.23 | 15.71 | 15.86 | 1,398,438 | -0.03(-0.19%) |
Aug 21, 2020 | 16.23 | 16.34 | 15.86 | 15.89 | 1,425,300 | -0.43(-2.63%) |
Aug 20, 2020 | 16.39 | 16.55 | 16.24 | 16.32 | 962,307 | -0.18(-1.09%) |
Aug 19, 2020 | 16.49 | 16.91 | 16.44 | 16.50 | 1,346,286 | +0.02(+0.12%) |
Aug 18, 2020 | 16.50 | 16.61 | 16.23 | 16.48 | 805,001 | +0.00(+0.00%) |
Aug 17, 2020 | 16.50 | 16.82 | 16.36 | 16.48 | 1,157,243 | +0.06(+0.37%) |
Aug 14, 2020 | 16.17 | 16.46 | 15.94 | 16.42 | 1,938,800 | +0.18(+1.11%) |
Aug 13, 2020 | 15.86 | 16.35 | 15.80 | 16.24 | 2,010,192 | +0.38(+2.40%) |
Aug 12, 2020 | 16.17 | 16.37 | 15.75 | 15.86 | 1,910,719 | -0.16(-1.00%) |
Aug 11, 2020 | 15.43 | 16.85 | 15.34 | 16.02 | 5,348,636 | +0.88(+5.81%) |
Aug 10, 2020 | 15.03 | 16.47 | 14.95 | 15.14 | 5,939,000 | +1.48(+10.83%) |
Aug 07, 2020 | 13.34 | 13.70 | 13.17 | 13.66 | 1,474,600 | +0.25(+1.86%) |
Aug 06, 2020 | 13.50 | 13.68 | 13.36 | 13.41 | 896,961 | +0.02(+0.15%) |
Aug 05, 2020 | 13.65 | 13.67 | 13.15 | 13.39 | 1,026,613 | -0.13(-0.96%) |
Aug 04, 2020 | 13.77 | 13.97 | 13.42 | 13.52 | 963,767 | -0.21(-1.53%) |