Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.50 | 13.66 | 13.33 | 13.63 | 3,332,367 | +0.03(+0.20%) |
Oct 29, 2020 | 13.08 | 13.64 | 12.88 | 13.61 | 3,240,496 | +0.40(+3.02%) |
Oct 28, 2020 | 13.42 | 13.53 | 13.16 | 13.21 | 4,202,767 | -0.55(-4.00%) |
Oct 27, 2020 | 13.95 | 13.95 | 13.73 | 13.76 | 1,263,078 | -0.19(-1.34%) |
Oct 26, 2020 | 14.19 | 14.24 | 13.79 | 13.94 | 2,286,284 | -0.49(-3.38%) |
Oct 23, 2020 | 14.57 | 14.67 | 14.28 | 14.43 | 2,372,902 | -0.07(-0.49%) |
Oct 22, 2020 | 13.95 | 14.53 | 13.89 | 14.50 | 1,987,420 | +0.57(+4.07%) |
Oct 21, 2020 | 14.14 | 14.22 | 13.94 | 13.94 | 1,866,497 | -0.29(-2.06%) |
Oct 20, 2020 | 14.14 | 14.33 | 14.04 | 14.23 | 2,166,630 | +0.19(+1.33%) |
Oct 19, 2020 | 14.41 | 14.47 | 14.03 | 14.04 | 2,073,273 | -0.31(-2.16%) |
Oct 16, 2020 | 14.61 | 14.63 | 14.33 | 14.35 | 1,775,872 | -0.30(-2.06%) |
Oct 15, 2020 | 14.24 | 14.67 | 14.11 | 14.65 | 1,895,981 | +0.18(+1.23%) |
Oct 14, 2020 | 14.46 | 14.82 | 14.44 | 14.48 | 1,299,256 | +0.05(+0.37%) |
Oct 13, 2020 | 14.65 | 14.73 | 14.40 | 14.42 | 1,240,056 | -0.21(-1.45%) |
Oct 12, 2020 | 14.58 | 14.69 | 14.41 | 14.64 | 1,179,136 | +0.04(+0.24%) |
Oct 09, 2020 | 14.98 | 14.98 | 14.58 | 14.60 | 1,830,547 | -0.21(-1.44%) |
Oct 08, 2020 | 14.41 | 14.83 | 14.34 | 14.81 | 1,796,173 | +0.53(+3.73%) |
Oct 07, 2020 | 14.16 | 14.33 | 14.02 | 14.28 | 1,224,878 | +0.20(+1.45%) |
Oct 06, 2020 | 14.49 | 14.57 | 14.04 | 14.08 | 2,448,636 | -0.21(-1.49%) |
Oct 05, 2020 | 14.02 | 14.30 | 13.96 | 14.29 | 2,026,742 | +0.43(+3.07%) |
Oct 02, 2020 | 13.39 | 13.98 | 13.34 | 13.86 | 2,591,828 | +0.15(+1.10%) |
Oct 01, 2020 | 14.01 | 14.06 | 13.65 | 13.71 | 1,837,981 | -0.44(-3.13%) |
Sep 30, 2020 | 14.30 | 14.43 | 14.08 | 14.16 | 1,748,742 | -0.04(-0.31%) |
Sep 29, 2020 | 14.55 | 14.57 | 14.06 | 14.20 | 1,587,465 | -0.38(-2.62%) |
Sep 28, 2020 | 14.52 | 14.74 | 14.49 | 14.58 | 2,006,493 | +0.34(+2.37%) |
Sep 25, 2020 | 14.12 | 14.35 | 14.02 | 14.25 | 1,805,182 | +0.00(+0.00%) |
Sep 24, 2020 | 14.18 | 14.50 | 13.94 | 14.25 | 2,375,681 | +0.01(+0.06%) |
Sep 23, 2020 | 14.95 | 15.03 | 14.23 | 14.24 | 1,904,913 | -0.67(-4.52%) |
Sep 22, 2020 | 15.05 | 15.31 | 14.89 | 14.91 | 1,025,110 | -0.14(-0.93%) |
Sep 21, 2020 | 15.18 | 15.21 | 14.82 | 15.05 | 1,747,998 | -0.50(-3.20%) |
Sep 18, 2020 | 15.69 | 15.75 | 15.41 | 15.55 | 1,292,846 | -0.20(-1.27%) |
Sep 17, 2020 | 15.49 | 15.75 | 15.31 | 15.75 | 1,412,225 | +0.02(+0.11%) |
Sep 16, 2020 | 15.28 | 15.94 | 15.14 | 15.73 | 2,138,945 | +0.62(+4.10%) |
Sep 15, 2020 | 15.33 | 15.48 | 15.09 | 15.11 | 776,844 | -0.10(-0.69%) |
Sep 14, 2020 | 15.15 | 15.37 | 15.06 | 15.22 | 982,908 | +0.10(+0.63%) |
Sep 11, 2020 | 15.14 | 15.22 | 14.99 | 15.12 | 1,380,815 | +0.03(+0.17%) |
Sep 10, 2020 | 15.71 | 15.73 | 15.09 | 15.09 | 2,623,294 | -0.56(-3.57%) |
Sep 09, 2020 | 15.73 | 15.83 | 15.63 | 15.65 | 1,384,396 | +0.10(+0.62%) |
Sep 08, 2020 | 15.91 | 15.94 | 15.41 | 15.56 | 2,880,480 | -0.63(-3.88%) |
Sep 04, 2020 | 16.40 | 16.50 | 15.98 | 16.19 | 1,518,725 | -0.07(-0.43%) |
Sep 03, 2020 | 16.34 | 16.67 | 16.14 | 16.26 | 1,924,983 | -0.12(-0.75%) |
Sep 02, 2020 | 16.41 | 16.55 | 16.29 | 16.38 | 1,283,789 | -0.10(-0.58%) |
Sep 01, 2020 | 16.50 | 16.55 | 16.28 | 16.47 | 741,061 | -0.11(-0.68%) |
Aug 31, 2020 | 16.94 | 16.98 | 16.59 | 16.59 | 694,014 | -0.38(-2.26%) |
Aug 28, 2020 | 16.71 | 16.99 | 16.64 | 16.97 | 810,506 | +0.32(+1.94%) |
Aug 27, 2020 | 16.63 | 16.75 | 16.46 | 16.65 | 1,373,147 | +0.03(+0.16%) |
Aug 26, 2020 | 16.98 | 16.98 | 16.61 | 16.62 | 874,779 | -0.37(-2.16%) |
Aug 25, 2020 | 17.31 | 17.33 | 16.91 | 16.99 | 958,014 | -0.24(-1.37%) |
Aug 24, 2020 | 16.86 | 17.34 | 16.76 | 17.23 | 1,487,345 | +0.45(+2.71%) |
Aug 21, 2020 | 16.80 | 16.85 | 16.61 | 16.77 | 722,079 | -0.12(-0.72%) |
Aug 20, 2020 | 17.05 | 17.11 | 16.88 | 16.89 | 1,073,374 | -0.35(-2.03%) |
Aug 19, 2020 | 17.46 | 17.52 | 17.21 | 17.24 | 863,890 | -0.19(-1.10%) |
Aug 18, 2020 | 17.62 | 17.78 | 17.41 | 17.43 | 875,795 | -0.27(-1.53%) |
Aug 17, 2020 | 17.81 | 17.81 | 17.58 | 17.71 | 770,227 | -0.10(-0.54%) |
Aug 14, 2020 | 17.47 | 17.81 | 17.45 | 17.80 | 1,050,473 | +0.18(+1.04%) |
Aug 13, 2020 | 17.84 | 17.96 | 17.57 | 17.62 | 1,132,986 | -0.36(-1.99%) |
Aug 12, 2020 | 18.01 | 18.15 | 17.77 | 17.98 | 1,209,206 | +0.22(+1.23%) |
Aug 11, 2020 | 18.20 | 18.39 | 17.69 | 17.76 | 1,655,661 | -0.08(-0.44%) |
Aug 10, 2020 | 17.43 | 17.84 | 17.41 | 17.84 | 1,695,465 | +0.53(+3.08%) |
Aug 07, 2020 | 17.16 | 17.34 | 16.95 | 17.30 | 1,562,366 | +0.04(+0.25%) |
Aug 06, 2020 | 17.30 | 17.44 | 17.19 | 17.26 | 1,673,419 | -0.13(-0.75%) |
Aug 05, 2020 | 17.52 | 17.58 | 17.23 | 17.39 | 1,766,676 | +0.20(+1.17%) |
Aug 04, 2020 | 16.71 | 17.23 | 16.71 | 17.19 | 2,066,301 | +0.42(+2.50%) |