Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.38 | 14.89 | 14.34 | 14.54 | 9,155,600 | +0.17(+1.18%) |
Oct 29, 2020 | 14.10 | 14.50 | 14.00 | 14.37 | 3,548,343 | +0.07(+0.49%) |
Oct 28, 2020 | 14.24 | 14.37 | 14.02 | 14.30 | 4,895,649 | -0.16(-1.11%) |
Oct 27, 2020 | 14.77 | 15.04 | 14.42 | 14.46 | 3,671,237 | -0.59(-3.92%) |
Oct 26, 2020 | 15.51 | 15.52 | 14.86 | 15.05 | 3,514,760 | -0.64(-4.08%) |
Oct 23, 2020 | 15.75 | 15.80 | 15.44 | 15.69 | 2,598,000 | +0.09(+0.58%) |
Oct 22, 2020 | 15.21 | 15.73 | 15.08 | 15.60 | 3,536,034 | +0.46(+3.04%) |
Oct 21, 2020 | 15.08 | 15.53 | 15.08 | 15.14 | 3,117,820 | -0.17(-1.11%) |
Oct 20, 2020 | 15.66 | 15.81 | 15.25 | 15.31 | 2,838,483 | -0.11(-0.71%) |
Oct 19, 2020 | 15.73 | 15.81 | 15.39 | 15.42 | 3,189,995 | -0.29(-1.85%) |
Oct 16, 2020 | 15.82 | 16.08 | 15.58 | 15.71 | 7,066,200 | -0.02(-0.16%) |
Oct 15, 2020 | 15.39 | 15.75 | 15.26 | 15.73 | 2,571,992 | +0.18(+1.19%) |
Oct 14, 2020 | 15.58 | 15.86 | 15.53 | 15.55 | 3,042,684 | -0.04(-0.26%) |
Oct 13, 2020 | 15.72 | 15.85 | 15.45 | 15.59 | 3,709,050 | -0.39(-2.44%) |
Oct 12, 2020 | 15.82 | 16.00 | 15.67 | 15.98 | 3,196,672 | +0.34(+2.17%) |
Oct 09, 2020 | 15.87 | 15.97 | 15.47 | 15.64 | 3,447,700 | -0.08(-0.51%) |
Oct 08, 2020 | 15.08 | 15.76 | 14.92 | 15.72 | 5,484,475 | +0.81(+5.43%) |
Oct 07, 2020 | 14.96 | 15.21 | 14.85 | 14.91 | 6,188,415 | +0.04(+0.27%) |
Oct 06, 2020 | 15.17 | 15.30 | 14.82 | 14.87 | 4,125,860 | -0.22(-1.46%) |
Oct 05, 2020 | 15.06 | 15.33 | 14.97 | 15.09 | 6,271,901 | +0.20(+1.34%) |
Oct 02, 2020 | 14.64 | 15.16 | 14.59 | 14.89 | 4,188,300 | +0.09(+0.61%) |
Oct 01, 2020 | 14.84 | 15.22 | 14.70 | 14.80 | 4,538,072 | -0.03(-0.20%) |
Sep 30, 2020 | 14.60 | 14.99 | 14.59 | 14.83 | 3,344,538 | +0.26(+1.78%) |
Sep 29, 2020 | 14.63 | 14.90 | 14.54 | 14.57 | 3,163,599 | -0.07(-0.48%) |
Sep 28, 2020 | 14.64 | 14.84 | 14.57 | 14.64 | 4,504,356 | +0.22(+1.53%) |
Sep 25, 2020 | 14.11 | 14.47 | 14.09 | 14.42 | 2,902,200 | +0.21(+1.48%) |
Sep 24, 2020 | 14.29 | 14.43 | 14.02 | 14.21 | 4,530,354 | -0.16(-1.11%) |
Sep 23, 2020 | 14.82 | 14.88 | 14.31 | 14.37 | 5,600,500 | -0.45(-3.04%) |
Sep 22, 2020 | 14.75 | 14.95 | 14.48 | 14.82 | 5,310,948 | +0.04(+0.27%) |
Sep 21, 2020 | 15.45 | 15.46 | 14.61 | 14.78 | 6,813,311 | -0.95(-6.04%) |
Sep 18, 2020 | 16.16 | 16.19 | 15.61 | 15.73 | 6,494,000 | -0.43(-2.66%) |
Sep 17, 2020 | 15.86 | 16.22 | 15.61 | 16.16 | 3,781,241 | +0.16(+1.00%) |
Sep 16, 2020 | 16.02 | 16.22 | 15.40 | 16.00 | 8,703,895 | +0.05(+0.31%) |
Sep 15, 2020 | 15.87 | 16.23 | 15.70 | 15.95 | 3,920,636 | +0.18(+1.14%) |
Sep 14, 2020 | 15.46 | 15.84 | 15.28 | 15.77 | 4,235,022 | +0.44(+2.87%) |
Sep 11, 2020 | 15.15 | 15.62 | 15.05 | 15.33 | 5,763,800 | +0.27(+1.79%) |
Sep 10, 2020 | 15.27 | 15.44 | 15.02 | 15.06 | 6,296,339 | -0.19(-1.25%) |
Sep 09, 2020 | 15.69 | 15.73 | 15.06 | 15.25 | 7,411,247 | -0.39(-2.49%) |
Sep 08, 2020 | 15.81 | 15.91 | 15.53 | 15.64 | 5,113,455 | -0.17(-1.08%) |
Sep 04, 2020 | 15.64 | 15.92 | 15.39 | 15.81 | 8,787,700 | +0.35(+2.26%) |
Sep 03, 2020 | 15.76 | 16.20 | 15.35 | 15.46 | 5,809,721 | -0.25(-1.59%) |
Sep 02, 2020 | 15.50 | 15.89 | 15.33 | 15.71 | 5,851,262 | +0.21(+1.35%) |
Sep 01, 2020 | 16.30 | 16.34 | 15.42 | 15.50 | 9,443,970 | -0.88(-5.37%) |
Aug 31, 2020 | 16.20 | 16.50 | 16.01 | 16.38 | 5,010,571 | +0.15(+0.92%) |
Aug 28, 2020 | 16.16 | 16.26 | 16.05 | 16.23 | 2,333,800 | +0.05(+0.31%) |
Aug 27, 2020 | 16.32 | 16.46 | 16.15 | 16.18 | 3,047,970 | -0.13(-0.80%) |
Aug 26, 2020 | 15.97 | 16.47 | 15.88 | 16.31 | 4,717,419 | +0.28(+1.75%) |
Aug 25, 2020 | 16.49 | 16.53 | 15.93 | 16.03 | 5,185,799 | -0.30(-1.84%) |
Aug 24, 2020 | 16.04 | 16.36 | 15.97 | 16.33 | 5,327,537 | +0.34(+2.13%) |
Aug 21, 2020 | 16.36 | 16.44 | 15.85 | 15.99 | 5,361,400 | -0.35(-2.14%) |
Aug 20, 2020 | 16.33 | 16.45 | 16.09 | 16.34 | 5,958,575 | -0.17(-1.03%) |
Aug 19, 2020 | 16.23 | 17.03 | 16.16 | 16.51 | 6,349,064 | +0.32(+1.98%) |
Aug 18, 2020 | 16.38 | 16.41 | 15.99 | 16.19 | 6,874,708 | -0.06(-0.37%) |
Aug 17, 2020 | 16.23 | 16.51 | 15.95 | 16.25 | 3,282,073 | +0.06(+0.37%) |
Aug 14, 2020 | 16.00 | 16.30 | 15.91 | 16.19 | 4,435,500 | +0.05(+0.31%) |
Aug 13, 2020 | 16.23 | 16.55 | 16.05 | 16.14 | 4,371,822 | -0.04(-0.25%) |
Aug 12, 2020 | 16.70 | 16.81 | 16.07 | 16.18 | 4,920,418 | -0.46(-2.76%) |
Aug 11, 2020 | 16.60 | 16.86 | 16.56 | 16.64 | 5,807,634 | +0.28(+1.71%) |
Aug 10, 2020 | 16.36 | 16.57 | 16.26 | 16.36 | 2,160,417 | +0.00(+0.03%) |
Aug 07, 2020 | 16.21 | 16.42 | 16.00 | 16.36 | 3,873,700 | -0.07(-0.40%) |
Aug 06, 2020 | 17.26 | 17.69 | 16.15 | 16.42 | 5,959,912 | -0.48(-2.84%) |
Aug 05, 2020 | 16.42 | 17.13 | 16.23 | 16.90 | 6,507,184 | +0.60(+3.68%) |
Aug 04, 2020 | 16.42 | 16.57 | 16.25 | 16.30 | 3,744,348 | -0.06(-0.37%) |