Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.16 | 16.42 | 16.06 | 16.41 | 1,811,938 | +0.18(+1.09%) |
Oct 29, 2020 | 15.91 | 16.38 | 15.79 | 16.23 | 1,771,470 | +0.17(+1.05%) |
Oct 28, 2020 | 16.05 | 16.23 | 15.93 | 16.06 | 1,664,191 | -0.37(-2.25%) |
Oct 27, 2020 | 16.65 | 16.68 | 16.43 | 16.43 | 1,399,993 | -0.24(-1.46%) |
Oct 26, 2020 | 16.99 | 16.99 | 16.53 | 16.68 | 1,291,958 | -0.44(-2.56%) |
Oct 23, 2020 | 17.23 | 17.37 | 17.08 | 17.11 | 1,910,989 | -0.01(-0.05%) |
Oct 22, 2020 | 16.99 | 17.18 | 16.66 | 17.12 | 2,113,462 | +0.23(+1.34%) |
Oct 21, 2020 | 16.76 | 17.08 | 16.64 | 16.90 | 2,504,533 | +0.13(+0.80%) |
Oct 20, 2020 | 16.82 | 17.17 | 16.74 | 16.76 | 1,858,267 | +0.09(+0.55%) |
Oct 19, 2020 | 17.22 | 17.26 | 16.63 | 16.67 | 1,287,083 | -0.50(-2.89%) |
Oct 16, 2020 | 17.27 | 17.27 | 17.02 | 17.16 | 1,432,499 | +0.03(+0.15%) |
Oct 15, 2020 | 16.87 | 17.16 | 16.72 | 17.14 | 1,829,686 | +0.09(+0.54%) |
Oct 14, 2020 | 17.17 | 17.43 | 17.03 | 17.05 | 1,892,627 | -0.03(-0.20%) |
Oct 13, 2020 | 16.91 | 17.40 | 16.89 | 17.08 | 3,164,474 | +0.07(+0.40%) |
Oct 12, 2020 | 16.63 | 17.02 | 16.60 | 17.01 | 1,449,794 | +0.34(+2.07%) |
Oct 09, 2020 | 16.69 | 16.92 | 16.62 | 16.67 | 1,585,297 | +0.02(+0.10%) |
Oct 08, 2020 | 16.26 | 16.65 | 16.11 | 16.65 | 1,543,373 | +0.53(+3.29%) |
Oct 07, 2020 | 16.37 | 16.53 | 15.99 | 16.12 | 1,568,885 | -0.10(-0.62%) |
Oct 06, 2020 | 15.96 | 16.58 | 15.94 | 16.22 | 7,293,351 | +0.40(+2.55%) |
Oct 05, 2020 | 15.64 | 15.89 | 15.47 | 15.82 | 2,078,752 | +0.41(+2.67%) |
Oct 02, 2020 | 14.92 | 15.51 | 14.89 | 15.41 | 2,035,725 | +0.24(+1.55%) |
Oct 01, 2020 | 15.20 | 15.39 | 15.10 | 15.17 | 1,617,922 | +0.03(+0.22%) |
Sep 30, 2020 | 15.05 | 15.31 | 14.98 | 15.14 | 2,417,061 | +0.08(+0.56%) |
Sep 29, 2020 | 15.49 | 15.49 | 15.03 | 15.05 | 2,149,484 | -0.49(-3.14%) |
Sep 28, 2020 | 15.58 | 15.79 | 15.49 | 15.54 | 2,826,292 | +0.16(+1.04%) |
Sep 25, 2020 | 15.18 | 15.46 | 14.94 | 15.38 | 2,436,568 | +0.05(+0.33%) |
Sep 24, 2020 | 16.40 | 16.48 | 15.23 | 15.33 | 4,398,952 | +0.98(+6.80%) |
Sep 23, 2020 | 14.60 | 14.89 | 14.34 | 14.36 | 2,529,668 | -0.28(-1.90%) |
Sep 22, 2020 | 14.56 | 14.78 | 14.51 | 14.63 | 1,724,893 | +0.06(+0.40%) |
Sep 21, 2020 | 14.60 | 14.77 | 14.32 | 14.57 | 3,100,194 | -0.40(-2.64%) |
Sep 18, 2020 | 15.09 | 15.11 | 14.81 | 14.97 | 8,858,260 | -0.08(-0.50%) |
Sep 17, 2020 | 14.99 | 15.14 | 14.90 | 15.05 | 1,727,797 | -0.09(-0.61%) |
Sep 16, 2020 | 14.97 | 15.36 | 14.76 | 15.14 | 3,339,629 | +0.68(+4.71%) |
Sep 15, 2020 | 14.74 | 14.74 | 14.42 | 14.46 | 1,250,559 | -0.24(-1.66%) |
Sep 14, 2020 | 14.67 | 14.83 | 14.57 | 14.70 | 2,113,750 | +0.20(+1.39%) |
Sep 11, 2020 | 14.38 | 14.61 | 14.26 | 14.50 | 1,831,320 | +0.15(+1.06%) |
Sep 10, 2020 | 14.56 | 14.65 | 14.30 | 14.35 | 1,854,484 | -0.13(-0.87%) |
Sep 09, 2020 | 14.35 | 14.54 | 14.08 | 14.47 | 1,450,071 | +0.24(+1.71%) |
Sep 08, 2020 | 14.86 | 14.89 | 14.21 | 14.23 | 2,318,100 | -0.78(-5.21%) |
Sep 04, 2020 | 15.14 | 15.19 | 14.69 | 15.01 | 1,273,755 | +0.10(+0.68%) |
Sep 03, 2020 | 15.26 | 15.47 | 14.76 | 14.91 | 1,352,602 | -0.34(-2.26%) |
Sep 02, 2020 | 15.14 | 15.28 | 14.97 | 15.26 | 1,213,774 | +0.13(+0.83%) |
Sep 01, 2020 | 14.65 | 15.26 | 14.52 | 15.13 | 2,552,879 | +0.38(+2.57%) |
Aug 31, 2020 | 15.02 | 15.02 | 14.72 | 14.75 | 1,150,535 | -0.21(-1.40%) |
Aug 28, 2020 | 14.98 | 15.05 | 14.89 | 14.96 | 1,001,928 | +0.06(+0.40%) |
Aug 27, 2020 | 14.80 | 14.97 | 14.73 | 14.90 | 1,346,035 | +0.15(+1.03%) |
Aug 26, 2020 | 14.92 | 14.92 | 14.73 | 14.75 | 996,086 | -0.12(-0.79%) |
Aug 25, 2020 | 14.99 | 15.05 | 14.75 | 14.87 | 1,062,899 | +0.07(+0.45%) |
Aug 24, 2020 | 14.67 | 14.83 | 14.55 | 14.80 | 2,180,753 | +0.27(+1.85%) |
Aug 21, 2020 | 14.67 | 14.73 | 14.49 | 14.53 | 1,070,301 | -0.15(-1.03%) |
Aug 20, 2020 | 14.50 | 14.71 | 14.43 | 14.68 | 1,002,338 | -0.03(-0.23%) |
Aug 19, 2020 | 14.75 | 14.86 | 14.63 | 14.72 | 926,394 | +0.06(+0.40%) |
Aug 18, 2020 | 14.65 | 14.82 | 14.57 | 14.66 | 888,251 | -0.08(-0.57%) |
Aug 17, 2020 | 14.99 | 15.06 | 14.67 | 14.74 | 1,069,451 | -0.23(-1.52%) |
Aug 14, 2020 | 14.56 | 15.31 | 14.36 | 14.97 | 1,650,340 | +0.26(+1.77%) |
Aug 13, 2020 | 14.69 | 14.88 | 14.64 | 14.71 | 1,644,208 | -0.14(-0.95%) |
Aug 12, 2020 | 15.01 | 15.01 | 14.66 | 14.85 | 1,494,045 | +0.19(+1.31%) |
Aug 11, 2020 | 14.78 | 14.98 | 14.64 | 14.66 | 1,222,446 | +0.28(+1.91%) |
Aug 10, 2020 | 14.16 | 14.46 | 14.11 | 14.38 | 1,034,507 | +0.33(+2.37%) |
Aug 07, 2020 | 13.62 | 14.06 | 13.50 | 14.05 | 925,611 | +0.35(+2.56%) |
Aug 06, 2020 | 13.72 | 13.86 | 13.67 | 13.70 | 906,537 | -0.13(-0.96%) |
Aug 05, 2020 | 13.76 | 13.89 | 13.63 | 13.83 | 1,371,575 | +0.24(+1.78%) |
Aug 04, 2020 | 13.54 | 13.67 | 13.47 | 13.59 | 1,244,435 | -0.03(-0.24%) |