Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.62 | 12.74 | 12.53 | 12.72 | 27,522,924 | +0.18(+1.44%) |
Oct 29, 2020 | 12.31 | 12.58 | 12.12 | 12.54 | 34,412,620 | +0.30(+2.42%) |
Oct 28, 2020 | 12.33 | 12.58 | 12.21 | 12.25 | 33,749,584 | -0.39(-3.12%) |
Oct 27, 2020 | 12.86 | 12.86 | 12.62 | 12.64 | 26,987,716 | -0.35(-2.66%) |
Oct 26, 2020 | 13.17 | 13.18 | 12.85 | 12.99 | 23,293,926 | -0.21(-1.56%) |
Oct 23, 2020 | 13.37 | 13.42 | 13.05 | 13.19 | 18,678,396 | -0.04(-0.31%) |
Oct 22, 2020 | 12.84 | 13.26 | 12.81 | 13.23 | 22,342,076 | +0.22(+1.71%) |
Oct 21, 2020 | 13.17 | 13.20 | 13.01 | 13.01 | 16,329,101 | -0.26(-1.98%) |
Oct 20, 2020 | 13.25 | 13.37 | 13.17 | 13.27 | 17,127,978 | +0.10(+0.75%) |
Oct 19, 2020 | 13.32 | 13.52 | 13.16 | 13.18 | 18,052,770 | -0.18(-1.35%) |
Oct 16, 2020 | 13.30 | 13.50 | 13.18 | 13.36 | 21,630,344 | -0.16(-1.16%) |
Oct 15, 2020 | 13.13 | 13.52 | 13.04 | 13.51 | 22,640,264 | -0.12(-0.90%) |
Oct 14, 2020 | 13.58 | 13.83 | 13.57 | 13.64 | 15,844,784 | -0.07(-0.54%) |
Oct 13, 2020 | 13.95 | 13.97 | 13.64 | 13.71 | 21,590,736 | -0.46(-3.25%) |
Oct 12, 2020 | 14.14 | 14.20 | 14.02 | 14.17 | 16,121,259 | -0.10(-0.69%) |
Oct 09, 2020 | 14.53 | 14.58 | 14.23 | 14.27 | 14,040,002 | -0.11(-0.74%) |
Oct 08, 2020 | 14.10 | 14.39 | 14.10 | 14.38 | 17,608,890 | +0.38(+2.70%) |
Oct 07, 2020 | 13.89 | 14.04 | 13.76 | 14.00 | 16,665,946 | +0.08(+0.59%) |
Oct 06, 2020 | 14.31 | 14.43 | 13.87 | 13.92 | 19,579,896 | -0.21(-1.51%) |
Oct 05, 2020 | 13.95 | 14.16 | 13.86 | 14.13 | 15,444,376 | +0.28(+2.02%) |
Oct 02, 2020 | 13.49 | 13.91 | 13.46 | 13.85 | 24,620,248 | +0.02(+0.12%) |
Oct 01, 2020 | 14.01 | 14.09 | 13.77 | 13.83 | 22,093,866 | -0.52(-3.61%) |
Sep 30, 2020 | 14.57 | 14.63 | 14.26 | 14.35 | 19,690,980 | -0.17(-1.19%) |
Sep 29, 2020 | 14.75 | 14.76 | 14.44 | 14.52 | 18,216,392 | -0.42(-2.81%) |
Sep 28, 2020 | 14.98 | 15.07 | 14.89 | 14.94 | 17,585,508 | +0.26(+1.79%) |
Sep 25, 2020 | 14.67 | 14.73 | 14.50 | 14.68 | 17,671,298 | -0.06(-0.39%) |
Sep 24, 2020 | 14.93 | 14.93 | 14.56 | 14.74 | 20,327,210 | -0.03(-0.22%) |
Sep 23, 2020 | 15.34 | 15.37 | 14.75 | 14.77 | 14,768,969 | -0.42(-2.76%) |
Sep 22, 2020 | 15.49 | 15.60 | 15.07 | 15.19 | 12,584,194 | +0.13(+0.87%) |
Sep 21, 2020 | 15.05 | 15.13 | 14.89 | 15.06 | 20,673,438 | -0.46(-2.97%) |
Sep 18, 2020 | 15.81 | 15.87 | 15.51 | 15.52 | 23,621,180 | -0.56(-3.48%) |
Sep 17, 2020 | 16.17 | 16.27 | 15.97 | 16.08 | 19,267,790 | -0.33(-2.00%) |
Sep 16, 2020 | 16.23 | 16.64 | 16.07 | 16.41 | 17,814,380 | +0.25(+1.53%) |
Sep 15, 2020 | 16.39 | 16.57 | 16.14 | 16.16 | 15,569,269 | -0.15(-0.91%) |
Sep 14, 2020 | 16.54 | 16.54 | 16.27 | 16.31 | 11,836,260 | -0.18(-1.10%) |
Sep 11, 2020 | 16.48 | 16.64 | 16.30 | 16.49 | 12,569,504 | +0.12(+0.75%) |
Sep 10, 2020 | 16.90 | 16.93 | 16.35 | 16.37 | 16,901,620 | -0.34(-2.02%) |
Sep 09, 2020 | 16.99 | 17.02 | 16.66 | 16.70 | 13,914,177 | +0.14(+0.84%) |
Sep 08, 2020 | 16.74 | 16.83 | 16.41 | 16.56 | 16,778,380 | -0.32(-1.90%) |
Sep 04, 2020 | 17.24 | 17.26 | 16.69 | 16.88 | 14,118,107 | -0.06(-0.34%) |
Sep 03, 2020 | 16.93 | 17.34 | 16.85 | 16.94 | 15,953,920 | +0.03(+0.19%) |
Sep 02, 2020 | 17.01 | 17.10 | 16.86 | 16.91 | 15,539,166 | -0.16(-0.96%) |
Sep 01, 2020 | 17.19 | 17.38 | 17.01 | 17.07 | 13,870,006 | -0.13(-0.76%) |
Aug 31, 2020 | 17.58 | 17.61 | 17.19 | 17.20 | 9,449,275 | -0.37(-2.10%) |
Aug 28, 2020 | 17.54 | 17.65 | 17.38 | 17.57 | 9,576,920 | +0.20(+1.13%) |
Aug 27, 2020 | 17.69 | 17.71 | 17.29 | 17.38 | 12,434,579 | -0.20(-1.12%) |
Aug 26, 2020 | 17.67 | 17.75 | 17.52 | 17.57 | 8,942,367 | -0.20(-1.11%) |
Aug 25, 2020 | 18.24 | 18.26 | 17.68 | 17.77 | 13,120,392 | -0.24(-1.32%) |
Aug 24, 2020 | 18.08 | 18.23 | 17.90 | 18.01 | 16,159,764 | +0.37(+2.10%) |
Aug 21, 2020 | 17.82 | 17.84 | 17.56 | 17.64 | 14,656,694 | -0.41(-2.28%) |
Aug 20, 2020 | 18.08 | 18.16 | 17.96 | 18.05 | 11,675,464 | -0.23(-1.26%) |
Aug 19, 2020 | 18.35 | 18.56 | 18.22 | 18.28 | 9,152,078 | -0.10(-0.54%) |
Aug 18, 2020 | 18.53 | 18.79 | 18.35 | 18.38 | 14,630,800 | -0.32(-1.71%) |
Aug 17, 2020 | 18.92 | 18.97 | 18.53 | 18.70 | 14,942,807 | -0.20(-1.04%) |
Aug 14, 2020 | 18.95 | 19.10 | 18.77 | 18.90 | 12,535,803 | -0.38(-1.96%) |
Aug 13, 2020 | 19.74 | 19.76 | 19.23 | 19.28 | 12,398,696 | -0.41(-2.07%) |
Aug 12, 2020 | 19.85 | 19.97 | 19.63 | 19.68 | 12,665,608 | +0.37(+1.89%) |
Aug 11, 2020 | 19.66 | 19.75 | 19.24 | 19.32 | 14,214,632 | +0.25(+1.32%) |
Aug 10, 2020 | 18.93 | 19.07 | 18.86 | 19.07 | 15,504,261 | +0.42(+2.26%) |
Aug 07, 2020 | 18.35 | 18.65 | 18.28 | 18.64 | 13,098,717 | -0.23(-1.20%) |
Aug 06, 2020 | 18.97 | 19.20 | 18.83 | 18.87 | 14,956,589 | -0.56(-2.88%) |
Aug 05, 2020 | 19.88 | 19.90 | 19.30 | 19.43 | 18,599,464 | +0.17(+0.88%) |
Aug 04, 2020 | 18.96 | 19.47 | 18.81 | 19.26 | 34,508,972 | +1.34(+7.47%) |