Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.39 | 16.06 | 15.26 | 16.01 | 2,560,567 | +0.52(+3.34%) |
Oct 29, 2020 | 15.06 | 15.64 | 14.90 | 15.50 | 1,403,769 | +0.33(+2.18%) |
Oct 28, 2020 | 15.56 | 15.70 | 15.12 | 15.17 | 2,206,550 | -0.76(-4.76%) |
Oct 27, 2020 | 16.22 | 16.24 | 15.79 | 15.92 | 1,755,759 | -0.35(-2.14%) |
Oct 26, 2020 | 16.24 | 16.34 | 15.96 | 16.27 | 2,290,213 | -0.32(-1.94%) |
Oct 23, 2020 | 15.95 | 16.71 | 15.85 | 16.59 | 2,205,885 | +0.81(+5.14%) |
Oct 22, 2020 | 15.44 | 15.82 | 15.41 | 15.78 | 1,205,199 | +0.29(+1.90%) |
Oct 21, 2020 | 15.84 | 15.84 | 15.46 | 15.49 | 1,183,691 | -0.29(-1.81%) |
Oct 20, 2020 | 16.26 | 16.39 | 15.76 | 15.77 | 2,175,045 | -0.27(-1.67%) |
Oct 19, 2020 | 15.94 | 16.49 | 15.74 | 16.04 | 4,119,922 | +0.21(+1.30%) |
Oct 16, 2020 | 15.85 | 15.96 | 15.38 | 15.83 | 1,744,037 | -0.06(-0.39%) |
Oct 15, 2020 | 15.39 | 16.22 | 15.30 | 15.90 | 1,960,274 | +0.29(+1.83%) |
Oct 14, 2020 | 15.78 | 15.93 | 15.59 | 15.61 | 1,089,776 | -0.21(-1.35%) |
Oct 13, 2020 | 15.99 | 16.07 | 15.58 | 15.83 | 1,457,619 | -0.40(-2.47%) |
Oct 12, 2020 | 15.78 | 16.26 | 15.66 | 16.23 | 2,053,403 | +0.67(+4.30%) |
Oct 09, 2020 | 15.90 | 16.06 | 15.50 | 15.56 | 1,576,449 | -0.18(-1.13%) |
Oct 08, 2020 | 15.91 | 16.04 | 15.50 | 15.74 | 2,197,593 | +0.06(+0.40%) |
Oct 07, 2020 | 15.48 | 16.18 | 15.47 | 15.67 | 3,944,030 | +0.70(+4.65%) |
Oct 06, 2020 | 14.79 | 15.38 | 14.59 | 14.98 | 3,578,223 | +0.51(+3.51%) |
Oct 05, 2020 | 14.27 | 14.50 | 14.10 | 14.47 | 1,351,589 | +0.46(+3.31%) |
Oct 02, 2020 | 12.98 | 14.18 | 12.93 | 14.01 | 3,407,363 | +0.68(+5.09%) |
Oct 01, 2020 | 13.08 | 13.39 | 12.95 | 13.33 | 1,492,132 | +0.29(+2.26%) |
Sep 30, 2020 | 13.10 | 13.41 | 12.94 | 13.03 | 1,780,983 | +0.02(+0.14%) |
Sep 29, 2020 | 13.36 | 13.36 | 12.85 | 13.02 | 1,092,374 | -0.37(-2.80%) |
Sep 28, 2020 | 13.08 | 13.55 | 12.98 | 13.39 | 1,880,152 | +0.63(+4.96%) |
Sep 25, 2020 | 12.37 | 12.79 | 12.36 | 12.76 | 1,081,980 | +0.23(+1.85%) |
Sep 24, 2020 | 12.62 | 12.89 | 12.22 | 12.52 | 1,405,191 | -0.04(-0.28%) |
Sep 23, 2020 | 13.13 | 13.43 | 12.55 | 12.56 | 2,036,178 | -0.46(-3.56%) |
Sep 22, 2020 | 12.78 | 13.18 | 12.74 | 13.02 | 1,579,539 | +0.26(+2.03%) |
Sep 21, 2020 | 13.10 | 13.25 | 12.62 | 12.77 | 2,466,113 | -0.78(-5.73%) |
Sep 18, 2020 | 14.04 | 14.09 | 13.32 | 13.54 | 4,320,971 | -0.42(-3.00%) |
Sep 17, 2020 | 13.78 | 14.01 | 13.67 | 13.96 | 1,618,326 | +0.01(+0.06%) |
Sep 16, 2020 | 14.07 | 14.10 | 13.82 | 13.95 | 1,849,771 | -0.11(-0.76%) |
Sep 15, 2020 | 14.13 | 14.23 | 13.94 | 14.06 | 1,412,112 | -0.05(-0.38%) |
Sep 14, 2020 | 13.92 | 14.34 | 13.83 | 14.11 | 1,844,255 | +0.31(+2.26%) |
Sep 11, 2020 | 13.65 | 13.83 | 13.52 | 13.80 | 1,614,563 | +0.15(+1.11%) |
Sep 10, 2020 | 13.82 | 14.09 | 13.63 | 13.65 | 1,576,153 | -0.11(-0.78%) |
Sep 09, 2020 | 13.75 | 13.88 | 13.59 | 13.76 | 1,082,024 | +0.09(+0.65%) |
Sep 08, 2020 | 14.01 | 14.09 | 13.67 | 13.67 | 1,647,352 | -0.58(-4.07%) |
Sep 04, 2020 | 14.67 | 14.69 | 14.13 | 14.25 | 1,908,823 | -0.01(-0.06%) |
Sep 03, 2020 | 14.42 | 14.65 | 14.21 | 14.26 | 2,321,119 | -0.06(-0.44%) |
Sep 02, 2020 | 13.90 | 14.38 | 13.78 | 14.32 | 1,994,062 | +0.46(+3.28%) |
Sep 01, 2020 | 13.64 | 13.88 | 13.40 | 13.86 | 1,545,450 | +0.09(+0.65%) |
Aug 31, 2020 | 13.79 | 13.92 | 13.66 | 13.77 | 1,767,363 | -0.08(-0.58%) |
Aug 28, 2020 | 13.76 | 13.91 | 13.61 | 13.85 | 2,205,325 | +0.24(+1.77%) |
Aug 27, 2020 | 13.35 | 13.73 | 13.34 | 13.61 | 2,736,804 | +0.34(+2.55%) |
Aug 26, 2020 | 13.57 | 13.77 | 13.27 | 13.27 | 1,849,065 | -0.36(-2.62%) |
Aug 25, 2020 | 13.96 | 13.96 | 13.42 | 13.63 | 1,963,488 | -0.12(-0.91%) |
Aug 24, 2020 | 13.34 | 13.78 | 13.15 | 13.76 | 1,821,752 | +0.60(+4.54%) |
Aug 21, 2020 | 12.96 | 13.35 | 12.93 | 13.16 | 1,679,804 | +0.01(+0.10%) |
Aug 20, 2020 | 13.13 | 13.37 | 13.09 | 13.14 | 1,252,876 | -0.15(-1.13%) |
Aug 19, 2020 | 13.36 | 13.59 | 13.25 | 13.29 | 1,776,812 | -0.11(-0.79%) |
Aug 18, 2020 | 13.63 | 13.64 | 13.13 | 13.40 | 2,118,545 | -0.17(-1.24%) |
Aug 17, 2020 | 13.48 | 13.59 | 13.25 | 13.57 | 1,071,256 | +0.07(+0.52%) |
Aug 14, 2020 | 13.42 | 13.80 | 13.33 | 13.50 | 1,273,508 | -0.05(-0.39%) |
Aug 13, 2020 | 13.90 | 13.93 | 13.45 | 13.55 | 2,177,655 | -0.53(-3.77%) |
Aug 12, 2020 | 14.67 | 14.81 | 13.97 | 14.08 | 2,618,966 | -0.22(-1.55%) |
Aug 11, 2020 | 14.24 | 14.75 | 14.24 | 14.30 | 3,500,309 | +0.35(+2.47%) |
Aug 10, 2020 | 13.09 | 14.24 | 12.81 | 13.96 | 4,790,495 | +0.12(+0.89%) |
Aug 07, 2020 | 13.34 | 13.85 | 13.05 | 13.83 | 2,015,795 | +0.39(+2.89%) |
Aug 06, 2020 | 13.41 | 13.80 | 13.39 | 13.45 | 1,763,087 | +0.00(+0.00%) |
Aug 05, 2020 | 13.36 | 13.56 | 13.21 | 13.45 | 3,535,054 | +0.27(+2.01%) |
Aug 04, 2020 | 13.20 | 13.32 | 13.09 | 13.18 | 1,519,280 | -0.06(-0.47%) |